Wealth First Portfolio Managers Limited (NSE:WEALTH)
India · Delayed Price · Currency is INR 822.70
+3.35 (0.41%)
Jan 23, 2026, 3:29 PM IST
NSE:WEALTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 819.45 | 839.95 | 816.40 | 822.70 | 822.70 | 0.41% | 975 |
| Jan 22, 2026 | 832.00 | 833.05 | 805.50 | 819.35 | 819.35 | 2.27% | 952 |
| Jan 21, 2026 | 790.00 | 818.00 | 790.00 | 801.20 | 801.20 | 0.14% | 5,720 |
| Jan 20, 2026 | 821.00 | 821.95 | 795.00 | 800.10 | 800.10 | -2.54% | 3,909 |
| Jan 19, 2026 | 838.10 | 838.10 | 815.25 | 820.95 | 820.95 | -2.05% | 1,970 |
| Jan 16, 2026 | 833.35 | 852.95 | 825.60 | 838.10 | 838.10 | 0.57% | 3,083 |
| Jan 14, 2026 | 842.35 | 871.45 | 822.95 | 833.35 | 833.35 | -4.19% | 6,916 |
| Jan 13, 2026 | 899.90 | 918.25 | 864.25 | 869.80 | 869.80 | -0.58% | 4,030 |
| Jan 12, 2026 | 883.05 | 891.35 | 865.00 | 874.85 | 874.85 | -2.46% | 2,475 |
| Jan 9, 2026 | 891.95 | 910.00 | 882.60 | 896.90 | 896.90 | 1.74% | 1,421 |
| Jan 8, 2026 | 892.75 | 912.00 | 852.70 | 881.55 | 881.55 | -1.49% | 3,070 |
| Jan 7, 2026 | 901.30 | 908.85 | 885.05 | 894.85 | 894.85 | -1.05% | 1,710 |
| Jan 6, 2026 | 929.70 | 938.95 | 895.40 | 904.35 | 904.35 | -1.87% | 2,716 |
| Jan 5, 2026 | 915.10 | 930.70 | 915.10 | 921.60 | 921.60 | -0.38% | 861 |
| Jan 2, 2026 | 924.80 | 934.95 | 915.05 | 925.15 | 925.15 | 0.63% | 1,180 |
| Jan 1, 2026 | 928.90 | 934.30 | 915.30 | 919.40 | 919.40 | 0.72% | 1,118 |
| Dec 31, 2025 | 942.95 | 945.20 | 900.30 | 912.85 | 912.85 | -3.43% | 4,848 |
| Dec 30, 2025 | 928.70 | 957.95 | 919.50 | 945.30 | 945.30 | 2.68% | 3,182 |
| Dec 29, 2025 | 940.00 | 953.75 | 912.50 | 920.60 | 920.60 | -2.71% | 2,392 |
| Dec 26, 2025 | 941.50 | 954.90 | 916.05 | 946.25 | 946.25 | 0.57% | 3,662 |
| Dec 24, 2025 | 960.00 | 967.30 | 920.40 | 940.90 | 940.90 | -0.90% | 2,792 |
| Dec 23, 2025 | 974.95 | 975.00 | 930.00 | 949.45 | 949.45 | -1.04% | 1,297 |
| Dec 22, 2025 | 980.00 | 981.00 | 957.00 | 959.45 | 959.45 | 0.89% | 1,883 |
| Dec 19, 2025 | 990.00 | 990.00 | 934.55 | 950.95 | 950.95 | -2.09% | 4,852 |
| Dec 18, 2025 | 996.05 | 999.00 | 962.05 | 971.25 | 971.25 | -1.88% | 5,307 |
| Dec 17, 2025 | 990.00 | 1,003.20 | 985.00 | 989.90 | 989.90 | -0.74% | 1,611 |
| Dec 16, 2025 | 1,006.40 | 1,007.20 | 991.00 | 997.25 | 997.25 | -0.80% | 2,602 |
| Dec 15, 2025 | 1,027.50 | 1,028.95 | 997.60 | 1,005.25 | 1,005.25 | -0.01% | 3,039 |
| Dec 12, 2025 | 991.00 | 1,030.00 | 991.00 | 1,005.35 | 1,005.35 | 0.44% | 3,898 |
| Dec 11, 2025 | 1,005.50 | 1,017.70 | 990.00 | 1,000.95 | 1,000.95 | -0.43% | 1,246 |
| Dec 10, 2025 | 1,006.05 | 1,024.35 | 1,000.00 | 1,005.30 | 1,005.30 | -0.01% | 984 |
| Dec 9, 2025 | 1,002.10 | 1,009.60 | 980.00 | 1,005.40 | 1,005.40 | 0.15% | 2,146 |
| Dec 8, 2025 | 1,014.15 | 1,020.00 | 1,001.00 | 1,003.90 | 1,003.90 | -1.64% | 2,808 |
| Dec 5, 2025 | 1,017.50 | 1,030.00 | 1,010.00 | 1,020.65 | 1,020.65 | 1.18% | 815 |
| Dec 4, 2025 | 1,026.25 | 1,027.45 | 1,005.00 | 1,008.70 | 1,008.70 | -2.21% | 1,086 |
| Dec 3, 2025 | 1,045.00 | 1,055.00 | 1,020.95 | 1,031.45 | 1,031.45 | 0.32% | 2,888 |
| Dec 2, 2025 | 1,039.95 | 1,050.00 | 1,015.00 | 1,028.20 | 1,028.20 | -0.24% | 1,913 |
| Dec 1, 2025 | 995.00 | 1,040.00 | 987.00 | 1,030.70 | 1,030.70 | 4.21% | 3,835 |
| Nov 28, 2025 | 1,020.50 | 1,020.50 | 980.00 | 989.10 | 989.10 | -1.62% | 2,584 |
| Nov 27, 2025 | 1,051.90 | 1,051.90 | 988.20 | 1,005.40 | 1,005.40 | -3.47% | 3,184 |
| Nov 26, 2025 | 1,048.80 | 1,048.80 | 1,012.00 | 1,041.50 | 1,041.50 | 1.47% | 1,466 |
| Nov 25, 2025 | 1,017.00 | 1,045.00 | 1,000.00 | 1,026.40 | 1,026.40 | 1.43% | 3,901 |
| Nov 24, 2025 | 1,058.70 | 1,065.00 | 1,000.00 | 1,011.90 | 1,011.90 | -3.46% | 4,789 |
| Nov 21, 2025 | 1,025.90 | 1,080.90 | 1,015.00 | 1,048.20 | 1,048.20 | 2.66% | 7,240 |
| Nov 20, 2025 | 1,072.00 | 1,072.00 | 990.20 | 1,021.00 | 1,021.00 | -3.77% | 15,842 |
| Nov 19, 2025 | 1,040.00 | 1,070.00 | 1,019.40 | 1,061.00 | 1,061.00 | 2.49% | 7,581 |
| Nov 18, 2025 | 1,029.50 | 1,049.90 | 1,020.10 | 1,035.20 | 1,031.20 | 2.36% | 4,339 |
| Nov 17, 2025 | 1,051.80 | 1,072.20 | 1,000.00 | 1,011.30 | 1,007.39 | -3.85% | 12,811 |
| Nov 14, 2025 | 1,115.00 | 1,130.90 | 1,038.70 | 1,051.80 | 1,047.74 | -9.79% | 21,096 |
| Nov 13, 2025 | 1,146.40 | 1,205.00 | 1,115.00 | 1,166.00 | 1,161.49 | 1.67% | 67,366 |