Wealth First Portfolio Managers Limited (NSE:WEALTH)
India · Delayed Price · Currency is INR 960.10
+19.85 (2.11%)
Jul 27, 2026, 11:09 AM IST
NSE:WEALTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 942.65 | 974.90 | 925.10 | 940.25 | 940.25 | -2.30% | 2,809 |
| Jul 23, 2026 | 951.15 | 964.80 | 950.00 | 962.35 | 962.35 | 0.55% | 662 |
| Jul 22, 2026 | 950.00 | 967.25 | 950.00 | 957.10 | 957.10 | 0.25% | 860 |
| Jul 21, 2026 | 959.05 | 970.15 | 950.45 | 954.70 | 954.70 | -0.45% | 1,623 |
| Jul 20, 2026 | 942.55 | 964.90 | 942.55 | 959.05 | 959.05 | 1.43% | 1,260 |
| Jul 17, 2026 | 964.85 | 974.95 | 935.75 | 945.50 | 945.50 | -2.03% | 1,453 |
| Jul 16, 2026 | 958.75 | 966.90 | 956.40 | 965.05 | 965.05 | 1.35% | 1,018 |
| Jul 15, 2026 | 942.00 | 963.85 | 942.00 | 952.15 | 952.15 | 1.00% | 903 |
| Jul 14, 2026 | 958.50 | 969.50 | 935.00 | 942.70 | 942.70 | -1.65% | 1,376 |
| Jul 13, 2026 | 994.65 | 994.65 | 951.65 | 958.50 | 958.50 | -2.66% | 2,302 |
| Jul 10, 2026 | 977.00 | 985.00 | 975.45 | 984.65 | 984.65 | 2.38% | 1,050 |
| Jul 9, 2026 | 969.30 | 984.00 | 952.00 | 961.75 | 961.75 | 0.76% | 1,165 |
| Jul 8, 2026 | 999.00 | 999.00 | 950.00 | 954.50 | 954.50 | -3.57% | 1,911 |
| Jul 7, 2026 | 991.05 | 1,009.85 | 962.55 | 989.80 | 989.80 | -1.05% | 3,072 |
| Jul 6, 2026 | 999.95 | 1,019.95 | 993.00 | 1,000.35 | 1,000.35 | 0.80% | 1,927 |
| Jul 3, 2026 | 999.00 | 999.95 | 977.10 | 992.40 | 992.40 | 0.06% | 3,225 |
| Jul 2, 2026 | 999.00 | 999.00 | 976.95 | 991.85 | 991.85 | 0.74% | 1,779 |
| Jul 1, 2026 | 970.00 | 999.05 | 970.00 | 984.55 | 984.55 | 2.33% | 2,233 |
| Jun 30, 2026 | 993.00 | 1,008.90 | 955.00 | 962.10 | 962.10 | -2.63% | 2,792 |
| Jun 29, 2026 | 1,009.90 | 1,009.90 | 976.10 | 988.10 | 988.10 | -0.68% | 2,438 |
| Jun 25, 2026 | 1,000.00 | 1,013.05 | 990.00 | 994.90 | 994.90 | -1.36% | 916 |
| Jun 24, 2026 | 1,005.00 | 1,015.05 | 987.10 | 1,008.65 | 1,008.65 | 0.69% | 2,821 |
| Jun 23, 2026 | 969.00 | 1,009.65 | 969.00 | 1,001.75 | 1,001.75 | 1.99% | 5,679 |
| Jun 22, 2026 | 950.00 | 990.95 | 950.00 | 982.25 | 982.25 | 1.11% | 2,734 |
| Jun 19, 2026 | 974.00 | 989.90 | 960.05 | 971.45 | 971.45 | 0.92% | 2,514 |
| Jun 18, 2026 | 975.00 | 975.00 | 946.00 | 962.55 | 962.55 | 1.06% | 1,385 |
| Jun 17, 2026 | 946.40 | 977.95 | 945.10 | 952.50 | 952.50 | -2.01% | 2,433 |
| Jun 16, 2026 | 981.85 | 999.75 | 952.00 | 972.00 | 972.00 | -1.00% | 2,428 |
| Jun 15, 2026 | 971.10 | 1,006.00 | 959.60 | 981.85 | 981.85 | 4.33% | 5,004 |
| Jun 12, 2026 | 920.00 | 948.00 | 915.10 | 941.10 | 941.10 | 3.33% | 1,396 |
| Jun 11, 2026 | 915.30 | 934.90 | 901.00 | 910.75 | 910.75 | -0.54% | 1,588 |
| Jun 10, 2026 | 964.00 | 964.00 | 911.00 | 915.70 | 915.70 | -2.61% | 2,907 |
| Jun 9, 2026 | 908.40 | 947.45 | 901.00 | 940.20 | 940.20 | 3.50% | 2,499 |
| Jun 8, 2026 | 916.00 | 929.20 | 891.05 | 908.40 | 908.40 | -2.00% | 2,329 |
| Jun 5, 2026 | 916.00 | 968.00 | 916.00 | 926.95 | 926.95 | -1.82% | 1,319 |
| Jun 4, 2026 | 937.70 | 949.00 | 937.50 | 944.15 | 944.15 | 0.88% | 2,047 |
| Jun 3, 2026 | 955.05 | 968.95 | 925.10 | 935.90 | 935.90 | -0.04% | 1,578 |
| Jun 2, 2026 | 955.00 | 959.80 | 926.65 | 936.30 | 936.30 | -2.13% | 2,533 |
| Jun 1, 2026 | 1,015.00 | 1,015.00 | 925.10 | 956.65 | 956.65 | -3.11% | 6,662 |
| May 29, 2026 | 901.25 | 1,073.00 | 901.25 | 987.40 | 987.40 | 8.44% | 30,026 |
| 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 |