Wealth First Portfolio Managers Limited (NSE:WEALTH)
India · Delayed Price · Currency is INR 849.00
+20.55 (2.48%)
Nov 6, 2026, 3:29 PM IST
NSE:WEALTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 828.50 | 849.95 | 820.10 | 849.00 | 849.00 | 2.48% | 1,812 |
| Nov 5, 2026 | 832.00 | 852.35 | 820.00 | 828.45 | 828.45 | -1.35% | 2,731 |
| Nov 4, 2026 | 810.00 | 852.75 | 805.00 | 839.75 | 839.75 | -1.52% | 3,922 |
| Nov 3, 2026 | 805.00 | 875.00 | 805.00 | 852.75 | 852.75 | 6.55% | 1,811 |
| Nov 2, 2026 | 821.70 | 834.55 | 787.00 | 800.30 | 800.30 | -1.79% | 3,392 |
| Oct 30, 2026 | 829.45 | 842.00 | 806.00 | 814.90 | 814.90 | -1.36% | 1,184 |
| Oct 29, 2026 | 828.20 | 848.80 | 809.90 | 826.15 | 826.15 | -0.25% | 3,317 |
| Oct 28, 2026 | 919.35 | 944.00 | 802.70 | 828.20 | 828.20 | -8.12% | 53,140 |
| Oct 27, 2026 | 849.90 | 980.00 | 836.45 | 901.35 | 901.35 | 7.91% | 49,477 |
| Oct 26, 2026 | 842.00 | 858.85 | 823.00 | 835.30 | 835.30 | -0.81% | 1,224 |
| Oct 23, 2026 | 831.00 | 855.65 | 815.00 | 842.15 | 842.15 | 0.39% | 1,120 |
| Oct 22, 2026 | 835.60 | 853.30 | 825.00 | 838.90 | 838.90 | 0.90% | 724 |
| Oct 21, 2026 | 861.00 | 879.95 | 825.10 | 831.45 | 831.45 | -3.52% | 1,951 |
| Oct 19, 2026 | 882.75 | 901.60 | 852.80 | 861.75 | 861.75 | -2.38% | 1,003 |
| Oct 16, 2026 | 883.75 | 885.00 | 875.30 | 882.75 | 882.75 | -0.11% | 72,430 |
| Oct 15, 2026 | 883.80 | 892.00 | 860.10 | 883.75 | 883.75 | -0.01% | 31,053 |
| Oct 14, 2026 | 881.15 | 903.95 | 880.95 | 883.85 | 883.85 | 0.31% | 650 |
| Oct 13, 2026 | 885.80 | 900.00 | 872.00 | 881.15 | 881.15 | -0.52% | 794 |
| Oct 12, 2026 | 921.25 | 940.00 | 873.40 | 885.80 | 885.80 | -2.80% | 832 |
| Oct 9, 2026 | 833.50 | 949.85 | 833.00 | 911.30 | 911.30 | 8.92% | 5,461 |
| Oct 8, 2026 | 848.00 | 848.00 | 829.00 | 836.70 | 836.70 | 0.39% | 1,105 |
| Oct 7, 2026 | 855.25 | 866.30 | 820.10 | 833.45 | 833.45 | -2.54% | 1,099 |
| Oct 6, 2026 | 860.00 | 883.00 | 832.80 | 855.15 | 855.15 | -1.02% | 1,300 |
| Oct 5, 2026 | 900.00 | 913.00 | 851.50 | 864.00 | 864.00 | -2.92% | 705 |
| Oct 1, 2026 | 895.00 | 931.00 | 882.50 | 889.95 | 889.95 | -1.97% | 4,145 |
| Sep 30, 2026 | 899.95 | 920.00 | 865.00 | 907.85 | 907.85 | 2.29% | 2,780 |
| Sep 29, 2026 | 846.75 | 918.00 | 837.80 | 887.50 | 887.50 | 6.57% | 5,500 |
| Sep 28, 2026 | 838.15 | 940.00 | 829.05 | 832.80 | 832.80 | -0.26% | 43,830 |
| Sep 25, 2026 | 840.05 | 849.95 | 829.75 | 834.95 | 834.95 | -0.51% | 51,360 |
| Sep 24, 2026 | 833.00 | 850.90 | 827.00 | 839.25 | 839.25 | -0.14% | 1,405 |
| Sep 23, 2026 | 826.45 | 844.95 | 826.45 | 840.45 | 840.45 | 0.48% | 582 |
| Sep 22, 2026 | 824.45 | 844.50 | 824.00 | 836.40 | 836.40 | 1.68% | 1,276 |
| Sep 21, 2026 | 841.00 | 856.00 | 811.50 | 822.55 | 822.55 | -2.26% | 1,198 |
| Sep 18, 2026 | 842.10 | 857.70 | 830.00 | 841.55 | 841.55 | -0.07% | 2,275 |
| Sep 17, 2026 | 839.95 | 856.50 | 821.00 | 842.10 | 842.10 | 0.68% | 1,536 |
| Sep 16, 2026 | 825.30 | 839.10 | 810.20 | 837.45 | 836.45 | 1.47% | 2,584 |
| Sep 15, 2026 | 822.00 | 845.00 | 820.00 | 825.30 | 824.31 | -2.36% | 2,078 |
| Sep 11, 2026 | 821.10 | 852.90 | 815.30 | 845.25 | 844.24 | 0.71% | 1,525 |
| Sep 10, 2026 | 839.90 | 853.00 | 823.90 | 839.30 | 838.30 | -1.07% | 1,604 |
| Sep 9, 2026 | 844.00 | 854.00 | 841.00 | 848.35 | 847.34 | 1.51% | 695 |
| Sep 8, 2026 | 839.30 | 844.80 | 831.60 | 835.75 | 834.75 | -0.42% | 964 |
| Sep 7, 2026 | 841.70 | 852.70 | 832.00 | 839.25 | 838.25 | -0.29% | 1,513 |
| Sep 4, 2026 | 850.00 | 850.00 | 831.15 | 841.70 | 840.69 | -0.68% | 1,333 |
| Sep 3, 2026 | 859.00 | 859.00 | 842.10 | 847.50 | 846.49 | 0.11% | 712 |
| Sep 2, 2026 | 853.00 | 853.00 | 828.75 | 846.60 | 845.59 | -0.89% | 2,362 |
| Sep 1, 2026 | 857.90 | 859.90 | 846.00 | 854.20 | 853.18 | 0.35% | 1,027 |
| Aug 31, 2026 | 848.30 | 862.00 | 840.00 | 851.25 | 850.23 | 0.35% | 1,205 |
| Aug 28, 2026 | 860.00 | 864.85 | 844.15 | 848.30 | 847.29 | -1.83% | 1,274 |
| Aug 27, 2026 | 856.40 | 864.85 | 856.05 | 864.15 | 863.12 | 0.95% | 271 |
| Aug 26, 2026 | 860.00 | 877.15 | 850.90 | 856.05 | 855.03 | -0.57% | 2,378 |