Wealth First Portfolio Managers Limited (NSE:WEALTH)
India · Delayed Price · Currency is INR 923.85
+20.65 (2.29%)
May 27, 2026, 3:28 PM IST
NSE:WEALTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 908.00 | 925.00 | 895.00 | 910.55 | 910.55 | 0.81% | 4,252 |
| May 26, 2026 | 917.05 | 945.05 | 899.95 | 903.20 | 903.20 | -2.02% | 3,495 |
| May 25, 2026 | 916.95 | 945.00 | 898.20 | 921.85 | 921.85 | 0.53% | 3,615 |
| May 22, 2026 | 916.00 | 934.85 | 900.15 | 916.95 | 916.95 | 0.26% | 1,381 |
| May 21, 2026 | 1,043.00 | 1,043.00 | 871.65 | 914.60 | 914.60 | 5.19% | 56,352 |
| May 20, 2026 | 902.10 | 902.20 | 855.55 | 869.50 | 869.50 | -3.61% | 4,726 |
| May 19, 2026 | 898.35 | 909.95 | 893.90 | 902.10 | 902.10 | 0.42% | 842 |
| May 18, 2026 | 904.85 | 904.85 | 870.20 | 898.35 | 898.35 | -0.72% | 1,770 |
| May 15, 2026 | 892.00 | 932.40 | 892.00 | 904.85 | 904.85 | 0.51% | 1,116 |
| May 14, 2026 | 912.10 | 938.95 | 890.00 | 900.30 | 900.30 | -1.35% | 1,085 |
| May 13, 2026 | 949.00 | 949.00 | 911.45 | 912.60 | 912.60 | 0.82% | 339 |
| May 12, 2026 | 928.00 | 940.00 | 905.00 | 905.20 | 905.20 | -2.26% | 956 |
| May 11, 2026 | 962.00 | 962.00 | 912.70 | 926.10 | 926.10 | -1.33% | 923 |
| May 8, 2026 | 962.90 | 963.00 | 930.00 | 938.60 | 938.60 | -2.04% | 2,185 |
| May 7, 2026 | 950.00 | 985.00 | 945.95 | 958.15 | 958.15 | 1.29% | 2,597 |
| May 6, 2026 | 984.00 | 984.00 | 933.10 | 945.95 | 945.95 | -0.16% | 1,379 |
| May 5, 2026 | 958.00 | 958.00 | 936.10 | 947.45 | 947.45 | 1.19% | 811 |
| May 4, 2026 | 935.35 | 955.30 | 934.10 | 936.35 | 936.35 | -0.79% | 909 |
| Apr 30, 2026 | 939.95 | 950.00 | 931.40 | 943.80 | 943.80 | 1.33% | 1,082 |
| Apr 29, 2026 | 938.60 | 950.00 | 921.00 | 931.40 | 931.40 | -0.33% | 1,258 |
| Apr 28, 2026 | 945.00 | 958.50 | 926.10 | 934.45 | 934.45 | 0.81% | 1,682 |
| Apr 27, 2026 | 948.90 | 948.90 | 923.05 | 926.95 | 926.95 | 0.14% | 1,203 |
| Apr 24, 2026 | 965.00 | 965.00 | 920.70 | 925.70 | 925.70 | -0.71% | 2,061 |
| Apr 23, 2026 | 965.00 | 965.00 | 925.05 | 932.35 | 932.35 | -1.17% | 1,063 |
| Apr 22, 2026 | 960.00 | 967.45 | 935.10 | 943.40 | 943.40 | -0.89% | 2,712 |
| Apr 21, 2026 | 930.00 | 956.90 | 930.00 | 951.90 | 951.90 | 2.58% | 1,032 |
| Apr 20, 2026 | 960.00 | 994.95 | 922.00 | 927.95 | 927.95 | -1.98% | 2,798 |
| Apr 17, 2026 | 935.15 | 970.00 | 935.15 | 946.70 | 946.70 | 0.15% | 1,547 |
| Apr 16, 2026 | 949.65 | 955.25 | 929.60 | 945.30 | 945.30 | 0.13% | 1,258 |
| Apr 15, 2026 | 951.30 | 952.55 | 921.85 | 944.10 | 944.10 | 1.56% | 3,420 |
| Apr 13, 2026 | 930.00 | 938.30 | 900.95 | 929.60 | 929.60 | -1.01% | 1,737 |
| Apr 10, 2026 | 930.45 | 943.90 | 928.25 | 939.10 | 939.10 | 2.39% | 891 |
| Apr 9, 2026 | 904.00 | 941.10 | 879.95 | 917.20 | 917.20 | 6.79% | 5,971 |
| Apr 8, 2026 | 875.20 | 890.80 | 846.20 | 858.90 | 858.90 | 1.62% | 4,394 |
| Apr 7, 2026 | 803.00 | 859.00 | 803.00 | 845.20 | 845.20 | 3.71% | 3,626 |
| Apr 6, 2026 | 832.45 | 849.90 | 800.00 | 815.00 | 815.00 | -1.01% | 3,013 |
| Apr 2, 2026 | 824.20 | 836.90 | 796.80 | 823.35 | 823.35 | -0.32% | 2,885 |
| Apr 1, 2026 | 807.75 | 876.75 | 806.80 | 826.00 | 826.00 | 2.26% | 3,911 |
| Mar 30, 2026 | 850.00 | 875.50 | 800.00 | 807.75 | 807.75 | -6.94% | 5,105 |
| 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 |