Wealth First Portfolio Managers Limited (NSE:WEALTH)
India · Delayed Price · Currency is INR 1,276.30
+26.90 (2.15%)
Sep 12, 2025, 3:29 PM IST
NSE:WEALTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1,197.60 | 1,270.00 | 1,196.20 | 1,249.40 | 1,249.40 | 4.69% | 7,508 |
| Sep 10, 2025 | 1,204.20 | 1,208.60 | 1,182.60 | 1,193.40 | 1,193.40 | -0.28% | 4,684 |
| Sep 9, 2025 | 1,192.00 | 1,206.90 | 1,168.70 | 1,196.80 | 1,196.80 | 1.14% | 4,162 |
| Sep 8, 2025 | 1,163.30 | 1,225.00 | 1,163.30 | 1,183.30 | 1,183.30 | 1.34% | 2,711 |
| Sep 5, 2025 | 1,195.00 | 1,195.00 | 1,150.30 | 1,167.70 | 1,167.70 | -0.81% | 5,202 |
| Sep 4, 2025 | 1,229.00 | 1,229.00 | 1,165.00 | 1,177.20 | 1,177.20 | -2.86% | 7,347 |
| Sep 3, 2025 | 1,180.00 | 1,219.70 | 1,180.00 | 1,211.90 | 1,211.90 | 2.69% | 2,368 |
| Sep 2, 2025 | 1,211.00 | 1,259.90 | 1,170.00 | 1,180.20 | 1,180.20 | -3.70% | 12,161 |
| Sep 1, 2025 | 1,214.70 | 1,274.90 | 1,214.70 | 1,225.60 | 1,225.60 | 0.90% | 5,139 |
| Aug 29, 2025 | 1,249.90 | 1,249.90 | 1,212.50 | 1,214.70 | 1,214.70 | -0.30% | 1,631 |
| Aug 28, 2025 | 1,248.00 | 1,248.00 | 1,210.20 | 1,218.40 | 1,214.40 | -1.24% | 2,032 |
| Aug 26, 2025 | 1,250.10 | 1,258.10 | 1,210.00 | 1,233.70 | 1,229.65 | -1.36% | 3,093 |
| Aug 25, 2025 | 1,212.20 | 1,255.00 | 1,198.80 | 1,250.70 | 1,246.59 | 3.18% | 4,212 |
| Aug 22, 2025 | 1,226.40 | 1,239.90 | 1,210.00 | 1,212.20 | 1,208.22 | -1.16% | 2,214 |
| Aug 21, 2025 | 1,264.50 | 1,264.50 | 1,222.10 | 1,226.40 | 1,222.37 | -1.25% | 2,372 |
| Aug 20, 2025 | 1,244.50 | 1,264.60 | 1,240.00 | 1,241.90 | 1,237.82 | -0.54% | 2,470 |
| Aug 19, 2025 | 1,264.50 | 1,270.80 | 1,244.00 | 1,248.70 | 1,244.60 | -0.50% | 1,227 |
| Aug 18, 2025 | 1,268.90 | 1,300.50 | 1,246.00 | 1,255.00 | 1,250.88 | -0.85% | 3,903 |
| Aug 14, 2025 | 1,254.90 | 1,300.00 | 1,250.20 | 1,265.80 | 1,261.64 | 0.87% | 3,640 |
| Aug 13, 2025 | 1,250.00 | 1,264.00 | 1,250.00 | 1,254.90 | 1,250.78 | -0.26% | 2,544 |
| Aug 12, 2025 | 1,247.40 | 1,267.00 | 1,243.80 | 1,258.20 | 1,254.07 | 0.87% | 3,345 |
| Aug 11, 2025 | 1,270.70 | 1,290.00 | 1,216.10 | 1,247.40 | 1,243.30 | -1.83% | 4,654 |
| Aug 8, 2025 | 1,201.00 | 1,293.00 | 1,201.00 | 1,270.70 | 1,266.53 | 4.38% | 13,059 |
| Aug 7, 2025 | 1,219.00 | 1,262.40 | 1,201.00 | 1,217.40 | 1,209.42 | -0.70% | 7,435 |
| Aug 6, 2025 | 1,257.50 | 1,267.00 | 1,214.80 | 1,226.00 | 1,217.96 | -2.50% | 5,783 |
| Aug 5, 2025 | 1,336.00 | 1,386.70 | 1,239.00 | 1,257.50 | 1,249.25 | -0.25% | 51,344 |
| Aug 4, 2025 | 1,238.50 | 1,270.00 | 1,222.20 | 1,260.70 | 1,252.43 | 1.83% | 6,467 |
| Aug 1, 2025 | 1,250.00 | 1,295.90 | 1,210.00 | 1,238.00 | 1,229.88 | 1.90% | 9,316 |
| Jul 31, 2025 | 1,151.10 | 1,229.00 | 1,116.00 | 1,214.90 | 1,210.91 | 5.09% | 6,670 |
| Jul 30, 2025 | 1,206.20 | 1,206.20 | 1,146.10 | 1,156.10 | 1,152.30 | -2.44% | 2,633 |
| Jul 29, 2025 | 1,200.00 | 1,200.00 | 1,152.20 | 1,185.00 | 1,181.11 | 0.31% | 3,722 |
| Jul 28, 2025 | 1,185.80 | 1,213.90 | 1,170.30 | 1,181.30 | 1,177.42 | -0.38% | 2,802 |
| Jul 25, 2025 | 1,219.60 | 1,221.90 | 1,175.00 | 1,185.80 | 1,181.90 | -2.44% | 4,926 |
| Jul 24, 2025 | 1,221.40 | 1,237.60 | 1,213.40 | 1,215.50 | 1,211.51 | -1.26% | 2,685 |
| Jul 23, 2025 | 1,259.70 | 1,265.20 | 1,220.00 | 1,231.00 | 1,226.96 | -1.40% | 1,881 |
| Jul 22, 2025 | 1,257.30 | 1,279.00 | 1,235.30 | 1,248.50 | 1,244.40 | -0.70% | 5,210 |
| Jul 21, 2025 | 1,227.00 | 1,280.00 | 1,210.10 | 1,257.30 | 1,253.17 | 3.12% | 6,215 |
| Jul 18, 2025 | 1,208.50 | 1,225.80 | 1,205.00 | 1,219.30 | 1,215.29 | 0.36% | 2,306 |
| Jul 17, 2025 | 1,211.00 | 1,232.80 | 1,205.00 | 1,214.90 | 1,210.91 | -0.31% | 3,289 |
| Jul 16, 2025 | 1,218.00 | 1,240.00 | 1,202.10 | 1,218.70 | 1,214.70 | -1.69% | 6,711 |
| Jul 15, 2025 | 1,248.90 | 1,299.00 | 1,211.40 | 1,239.70 | 1,235.63 | 1.32% | 14,162 |
| Jul 14, 2025 | 1,111.00 | 1,229.50 | 1,090.00 | 1,223.50 | 1,219.48 | 9.46% | 13,731 |
| Jul 11, 2025 | 1,132.90 | 1,143.60 | 1,113.80 | 1,117.80 | 1,114.13 | -1.33% | 5,782 |
| Jul 10, 2025 | 1,155.00 | 1,158.00 | 1,131.00 | 1,132.90 | 1,129.18 | -1.62% | 2,914 |
| Jul 9, 2025 | 1,130.00 | 1,158.00 | 1,129.90 | 1,151.50 | 1,147.72 | 0.75% | 4,347 |
| Jul 8, 2025 | 1,165.00 | 1,165.00 | 1,126.10 | 1,142.90 | 1,139.14 | -1.38% | 5,365 |
| Jul 7, 2025 | 1,140.00 | 1,172.00 | 1,120.10 | 1,158.90 | 1,155.09 | 0.53% | 5,921 |
| Jul 4, 2025 | 1,228.00 | 1,228.00 | 1,121.00 | 1,152.80 | 1,149.01 | -4.56% | 18,261 |
| Jul 3, 2025 | 1,229.00 | 1,229.00 | 1,201.00 | 1,207.90 | 1,203.93 | 0.57% | 2,768 |
| Jul 2, 2025 | 1,240.00 | 1,240.00 | 1,135.70 | 1,201.10 | 1,197.15 | -2.02% | 13,994 |