Wealth First Portfolio Managers Limited (NSE:WEALTH)
India · Delayed Price · Currency is INR 867.95
-65.25 (-6.99%)
At close: Mar 27, 2026
NSE:WEALTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 936.00 | 945.20 | 857.00 | 867.95 | 867.95 | -6.99% | 13,515 |
| Mar 25, 2026 | 885.10 | 958.00 | 875.30 | 933.20 | 933.20 | 7.54% | 4,624 |
| Mar 24, 2026 | 884.80 | 884.80 | 845.00 | 867.75 | 867.75 | 2.01% | 2,681 |
| Mar 23, 2026 | 880.15 | 889.00 | 850.00 | 850.65 | 850.65 | -4.83% | 1,150 |
| Mar 20, 2026 | 882.05 | 894.95 | 882.05 | 893.80 | 893.80 | 0.94% | 397 |
| Mar 19, 2026 | 875.00 | 902.65 | 860.25 | 885.50 | 885.50 | -3.65% | 1,519 |
| Mar 18, 2026 | 905.20 | 923.00 | 902.00 | 919.00 | 919.00 | 3.47% | 1,289 |
| Mar 17, 2026 | 919.00 | 930.60 | 885.00 | 888.20 | 888.20 | -1.65% | 2,161 |
| Mar 16, 2026 | 940.50 | 946.15 | 898.00 | 903.10 | 903.10 | -4.72% | 1,919 |
| Mar 13, 2026 | 956.25 | 970.00 | 943.05 | 947.85 | 947.85 | -1.16% | 7,061 |
| Mar 12, 2026 | 956.75 | 988.00 | 950.00 | 958.95 | 958.95 | -0.27% | 1,247 |
| Mar 11, 2026 | 979.70 | 981.20 | 960.00 | 961.55 | 961.55 | -2.23% | 2,291 |
| Mar 10, 2026 | 978.60 | 1,001.70 | 962.35 | 983.50 | 983.50 | 1.06% | 2,794 |
| Mar 9, 2026 | 1,034.00 | 1,034.00 | 890.00 | 973.20 | 973.20 | 2.41% | 3,457 |
| Mar 6, 2026 | 975.55 | 975.55 | 935.55 | 950.30 | 950.30 | -2.10% | 3,423 |
| Mar 5, 2026 | 945.40 | 999.95 | 939.90 | 970.70 | 970.70 | 2.68% | 1,992 |
| Mar 4, 2026 | 932.00 | 954.95 | 914.05 | 945.40 | 945.40 | 0.42% | 4,834 |
| Mar 2, 2026 | 921.00 | 949.90 | 921.00 | 941.45 | 941.45 | 0.03% | 5,090 |
| Feb 27, 2026 | 962.85 | 963.45 | 940.00 | 941.20 | 941.20 | -1.58% | 3,373 |
| Feb 26, 2026 | 979.65 | 979.65 | 945.00 | 956.30 | 956.30 | -2.18% | 829 |
| Feb 25, 2026 | 981.25 | 986.05 | 965.15 | 977.65 | 977.65 | 0.65% | 2,002 |
| Feb 24, 2026 | 964.95 | 993.90 | 942.00 | 971.30 | 971.30 | 2.04% | 3,271 |
| Feb 23, 2026 | 956.65 | 975.00 | 950.15 | 951.85 | 951.85 | -0.29% | 1,779 |
| Feb 20, 2026 | 959.95 | 966.95 | 946.10 | 954.65 | 954.65 | 0.35% | 1,781 |
| Feb 19, 2026 | 981.50 | 999.00 | 950.00 | 951.35 | 951.35 | -2.82% | 33,319 |
| Feb 18, 2026 | 952.10 | 999.90 | 946.00 | 979.00 | 979.00 | 1.80% | 2,121 |
| Feb 17, 2026 | 961.30 | 979.00 | 951.05 | 961.70 | 961.70 | -0.96% | 1,702 |
| Feb 16, 2026 | 950.10 | 1,004.95 | 942.30 | 971.05 | 971.05 | 1.26% | 3,164 |
| Feb 13, 2026 | 951.15 | 977.50 | 937.00 | 959.00 | 959.00 | 0.58% | 5,702 |
| Feb 12, 2026 | 949.00 | 961.00 | 928.70 | 953.45 | 953.45 | 1.01% | 44,490 |
| Feb 11, 2026 | 957.00 | 971.00 | 940.00 | 943.95 | 943.95 | -0.76% | 3,658 |
| Feb 10, 2026 | 856.65 | 965.00 | 855.05 | 951.20 | 951.20 | 11.03% | 16,877 |
| Feb 9, 2026 | 855.00 | 889.00 | 830.00 | 856.70 | 852.70 | 2.55% | 3,503 |
| Feb 6, 2026 | 839.65 | 858.00 | 816.50 | 835.40 | 831.50 | 0.67% | 5,733 |
| Feb 5, 2026 | 795.00 | 865.00 | 774.95 | 829.85 | 825.98 | 3.29% | 7,903 |
| Feb 4, 2026 | 844.00 | 900.00 | 799.00 | 803.40 | 799.65 | -3.98% | 11,930 |
| Feb 3, 2026 | 847.15 | 860.00 | 821.00 | 836.70 | 832.79 | 2.57% | 4,793 |
| Feb 2, 2026 | 870.00 | 870.00 | 813.00 | 815.75 | 811.94 | -0.07% | 1,074 |
| Feb 1, 2026 | 858.95 | 869.90 | 810.00 | 816.30 | 812.49 | -3.06% | 3,544 |
| Jan 30, 2026 | 831.85 | 848.95 | 819.10 | 842.05 | 838.12 | 2.39% | 1,719 |
| Jan 29, 2026 | 807.00 | 834.90 | 802.60 | 822.40 | 818.56 | 2.26% | 1,780 |
| Jan 28, 2026 | 809.70 | 816.00 | 792.05 | 804.20 | 800.45 | -0.69% | 2,848 |
| Jan 27, 2026 | 810.00 | 823.25 | 802.05 | 809.80 | 806.02 | -1.57% | 977 |
| Jan 23, 2026 | 819.45 | 839.95 | 816.40 | 822.70 | 818.86 | 0.41% | 975 |
| Jan 22, 2026 | 832.00 | 833.05 | 805.50 | 819.35 | 815.52 | 2.27% | 952 |
| Jan 21, 2026 | 790.00 | 818.00 | 790.00 | 801.20 | 797.46 | 0.14% | 5,720 |
| Jan 20, 2026 | 821.00 | 821.95 | 795.00 | 800.10 | 796.36 | -2.54% | 3,909 |
| Jan 19, 2026 | 838.10 | 838.10 | 815.25 | 820.95 | 817.12 | -2.05% | 1,970 |
| Jan 16, 2026 | 833.35 | 852.95 | 825.60 | 838.10 | 834.19 | 0.57% | 3,083 |
| Jan 14, 2026 | 842.35 | 871.45 | 822.95 | 833.35 | 829.46 | -4.19% | 6,916 |