Anand Rathi Wealth Limited (NSE:ANANDRATHI)
India · Delayed Price · Currency is INR 3,450.70
-116.00 (-3.25%)
May 29, 2026, 3:30 PM IST
Anand Rathi Wealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3,570.00 | 3,610.00 | 3,430.70 | 3,450.70 | 3,450.70 | -3.25% | 2,815,197 |
| May 27, 2026 | 3,600.00 | 3,625.00 | 3,550.00 | 3,566.70 | 3,566.70 | -0.57% | 151,771 |
| May 26, 2026 | 3,629.60 | 3,679.80 | 3,575.00 | 3,587.20 | 3,587.20 | -0.83% | 232,552 |
| May 25, 2026 | 3,619.80 | 3,640.00 | 3,580.20 | 3,617.30 | 3,617.30 | 1.17% | 191,835 |
| May 22, 2026 | 3,598.00 | 3,620.00 | 3,570.00 | 3,575.50 | 3,575.50 | -0.56% | 97,984 |
| May 21, 2026 | 3,520.00 | 3,644.10 | 3,511.60 | 3,595.60 | 3,595.60 | 1.75% | 265,622 |
| May 20, 2026 | 3,566.70 | 3,567.50 | 3,480.10 | 3,533.70 | 3,533.70 | -0.93% | 797,104 |
| May 19, 2026 | 3,572.00 | 3,594.90 | 3,531.20 | 3,566.70 | 3,566.70 | -0.25% | 193,842 |
| May 18, 2026 | 3,588.90 | 3,598.00 | 3,550.00 | 3,575.70 | 3,575.70 | -0.21% | 123,536 |
| May 15, 2026 | 3,584.00 | 3,619.00 | 3,548.20 | 3,583.10 | 3,583.10 | 0.42% | 136,679 |
| May 14, 2026 | 3,550.20 | 3,584.00 | 3,515.00 | 3,575.20 | 3,568.20 | 0.71% | 115,860 |
| May 13, 2026 | 3,512.20 | 3,561.80 | 3,508.00 | 3,550.10 | 3,543.15 | 0.58% | 181,082 |
| May 12, 2026 | 3,580.20 | 3,616.90 | 3,480.00 | 3,529.80 | 3,522.89 | -1.41% | 888,020 |
| May 11, 2026 | 3,581.10 | 3,605.70 | 3,560.00 | 3,580.20 | 3,573.19 | -0.79% | 201,660 |
| May 8, 2026 | 3,634.00 | 3,634.00 | 3,600.00 | 3,608.80 | 3,601.73 | -0.15% | 110,847 |
| May 7, 2026 | 3,640.00 | 3,699.00 | 3,608.00 | 3,614.20 | 3,607.12 | -0.12% | 154,808 |
| May 6, 2026 | 3,625.60 | 3,645.00 | 3,537.20 | 3,618.40 | 3,611.32 | 0.16% | 432,163 |
| May 5, 2026 | 3,586.00 | 3,647.70 | 3,586.00 | 3,612.80 | 3,605.73 | 0.17% | 310,305 |
| May 4, 2026 | 3,620.00 | 3,671.90 | 3,575.10 | 3,606.60 | 3,599.54 | 0.14% | 196,134 |
| Apr 30, 2026 | 3,600.00 | 3,635.00 | 3,565.10 | 3,601.60 | 3,594.55 | 0.42% | 208,128 |
| Apr 29, 2026 | 3,596.20 | 3,639.10 | 3,556.80 | 3,586.50 | 3,579.48 | 0.21% | 170,106 |
| Apr 28, 2026 | 3,558.50 | 3,640.00 | 3,549.00 | 3,579.10 | 3,572.09 | 0.58% | 170,964 |
| Apr 27, 2026 | 3,583.20 | 3,609.80 | 3,532.70 | 3,558.50 | 3,551.53 | -0.63% | 245,247 |
| Apr 24, 2026 | 3,620.00 | 3,640.20 | 3,550.00 | 3,580.90 | 3,573.89 | -0.88% | 240,604 |
| Apr 23, 2026 | 3,610.00 | 3,656.90 | 3,582.70 | 3,612.60 | 3,605.53 | -0.04% | 102,525 |
| Apr 22, 2026 | 3,630.00 | 3,670.00 | 3,600.00 | 3,614.00 | 3,606.92 | -0.89% | 110,617 |
| Apr 21, 2026 | 3,659.00 | 3,663.90 | 3,617.00 | 3,646.40 | 3,639.26 | -0.48% | 100,076 |
| Apr 20, 2026 | 3,681.40 | 3,710.00 | 3,644.00 | 3,663.90 | 3,656.73 | -0.70% | 122,802 |
| Apr 17, 2026 | 3,630.00 | 3,735.00 | 3,630.00 | 3,689.80 | 3,682.58 | 1.57% | 262,676 |
| Apr 16, 2026 | 3,654.90 | 3,677.70 | 3,569.60 | 3,632.90 | 3,625.79 | -0.59% | 179,019 |
| Apr 15, 2026 | 3,629.90 | 3,695.00 | 3,614.00 | 3,654.50 | 3,647.34 | 1.73% | 418,788 |
| Apr 13, 2026 | 3,539.90 | 3,627.80 | 3,480.00 | 3,592.20 | 3,585.17 | 0.38% | 632,040 |
| Apr 10, 2026 | 3,598.00 | 3,603.70 | 3,450.00 | 3,578.50 | 3,571.49 | 0.70% | 683,488 |
| Apr 9, 2026 | 3,429.00 | 3,576.00 | 3,345.00 | 3,553.70 | 3,546.74 | 4.57% | 1,704,537 |
| Apr 8, 2026 | 3,355.10 | 3,410.20 | 3,320.60 | 3,398.50 | 3,391.85 | 3.22% | 421,720 |
| Apr 7, 2026 | 3,299.00 | 3,328.50 | 3,255.50 | 3,292.60 | 3,286.15 | 0.30% | 221,720 |
| Apr 6, 2026 | 3,200.10 | 3,309.00 | 3,181.00 | 3,282.90 | 3,276.47 | 2.33% | 326,562 |
| Apr 2, 2026 | 3,089.10 | 3,224.00 | 3,052.60 | 3,208.20 | 3,201.92 | 3.01% | 274,350 |
| Apr 1, 2026 | 3,055.00 | 3,160.00 | 3,050.00 | 3,114.60 | 3,108.50 | 2.61% | 125,964 |
| Mar 30, 2026 | 3,012.00 | 3,071.80 | 2,955.60 | 3,035.40 | 3,029.46 | 0.09% | 120,372 |
| Mar 27, 2026 | 2,975.00 | 3,078.90 | 2,962.50 | 3,032.60 | 3,026.66 | 1.33% | 195,670 |
| Mar 25, 2026 | 2,985.00 | 3,015.00 | 2,970.00 | 2,992.70 | 2,986.84 | 0.74% | 105,057 |
| Mar 24, 2026 | 2,930.00 | 2,995.00 | 2,930.00 | 2,970.60 | 2,964.78 | 2.00% | 102,694 |
| Mar 23, 2026 | 2,990.00 | 2,990.00 | 2,903.00 | 2,912.40 | 2,906.70 | -3.03% | 145,086 |
| Mar 20, 2026 | 3,030.00 | 3,030.00 | 2,903.30 | 3,003.40 | 2,997.52 | -0.65% | 339,136 |
| Mar 19, 2026 | 3,040.00 | 3,059.00 | 2,993.60 | 3,022.90 | 3,016.98 | -1.34% | 115,357 |
| Mar 18, 2026 | 3,082.00 | 3,109.90 | 3,041.60 | 3,063.90 | 3,057.90 | 0.03% | 108,932 |
| Mar 17, 2026 | 3,079.60 | 3,084.10 | 3,035.00 | 3,063.00 | 3,057.00 | -0.25% | 85,513 |
| Mar 16, 2026 | 3,050.00 | 3,083.40 | 3,011.90 | 3,070.70 | 3,064.69 | 1.03% | 246,486 |
| Mar 13, 2026 | 3,068.00 | 3,076.70 | 2,992.10 | 3,039.30 | 3,033.35 | -1.16% | 203,434 |