Wealth First Portfolio Managers Limited (NSE:WEALTH)
India · Delayed Price · Currency is INR 838.10
-1.15 (-0.14%)
Sep 25, 2026, 3:29 PM IST
NSE:WEALTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 849.85 | 875.00 | 849.05 | 861.00 | 859.97 | 1.31% | 1,634 |
| Aug 24, 2026 | 879.00 | 879.00 | 844.95 | 849.85 | 848.84 | -1.96% | 1,645 |
| Aug 21, 2026 | 869.25 | 880.60 | 858.05 | 866.85 | 865.81 | 0.25% | 1,824 |
| Aug 20, 2026 | 846.80 | 875.95 | 842.10 | 864.65 | 863.62 | 1.61% | 3,817 |
| Aug 19, 2026 | 860.30 | 862.00 | 843.00 | 850.95 | 849.93 | -1.33% | 3,716 |
| Aug 18, 2026 | 876.00 | 876.00 | 852.30 | 862.45 | 861.42 | -1.63% | 2,871 |
| Aug 17, 2026 | 899.00 | 905.45 | 871.00 | 876.75 | 875.70 | -2.82% | 2,680 |
| Aug 14, 2026 | 912.70 | 912.70 | 895.00 | 902.15 | 901.07 | -1.16% | 2,189 |
| Aug 13, 2026 | 936.00 | 936.00 | 911.00 | 912.70 | 911.61 | -2.25% | 3,175 |
| Aug 12, 2026 | 922.35 | 947.00 | 922.35 | 933.70 | 932.59 | 0.16% | 689 |
| Aug 11, 2026 | 939.35 | 947.80 | 925.05 | 932.20 | 931.09 | -0.76% | 1,319 |
| Aug 10, 2026 | 942.35 | 945.00 | 929.15 | 939.35 | 938.23 | 0.19% | 1,277 |
| Aug 7, 2026 | 935.90 | 944.70 | 930.20 | 937.55 | 936.43 | 1.25% | 2,073 |
| Aug 6, 2026 | 936.60 | 947.45 | 920.05 | 925.95 | 924.84 | -1.19% | 1,751 |
| Aug 5, 2026 | 934.55 | 943.00 | 927.25 | 937.10 | 935.98 | 0.93% | 1,065 |
| Aug 4, 2026 | 928.05 | 943.15 | 918.00 | 928.50 | 927.39 | -1.14% | 1,724 |
| Aug 3, 2026 | 929.95 | 945.60 | 929.95 | 939.25 | 938.13 | 1.00% | 1,110 |
| Jul 31, 2026 | 925.35 | 941.90 | 924.00 | 929.95 | 928.84 | 0.56% | 818 |
| Jul 30, 2026 | 946.15 | 948.85 | 911.00 | 924.75 | 923.65 | -2.26% | 3,793 |
| Jul 29, 2026 | 993.50 | 993.50 | 941.10 | 946.15 | 945.02 | -2.37% | 2,035 |
| Jul 28, 2026 | 958.95 | 987.45 | 955.15 | 969.10 | 967.94 | 1.06% | 1,956 |
| Jul 27, 2026 | 954.85 | 996.25 | 945.00 | 958.95 | 957.80 | 1.99% | 3,098 |
| Jul 24, 2026 | 942.65 | 974.90 | 925.10 | 940.25 | 939.13 | -2.30% | 2,809 |
| Jul 23, 2026 | 951.15 | 964.80 | 950.00 | 962.35 | 961.20 | 0.55% | 662 |
| Jul 22, 2026 | 950.00 | 967.25 | 950.00 | 957.10 | 955.96 | 0.25% | 860 |
| Jul 21, 2026 | 959.05 | 970.15 | 950.45 | 954.70 | 953.56 | -0.45% | 1,623 |
| Jul 20, 2026 | 942.55 | 964.90 | 942.55 | 959.05 | 957.90 | 1.43% | 1,260 |
| Jul 17, 2026 | 964.85 | 974.95 | 935.75 | 945.50 | 944.37 | -2.03% | 1,453 |