Skip to main content
Anand Rathi Wealth Limited (BOM:543415)
India flag India · Delayed Price · Currency is INR
3,145.35
-46.65 (-1.46%)
At close: Mar 9, 2026

Anand Rathi Wealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,100.053,197.203,100.053,145.353,145.35-1.46%5,389
Mar 6, 20263,201.103,230.003,179.753,192.003,192.00-0.28%8,661
Mar 5, 20263,138.003,241.703,138.003,201.053,201.052.17%8,638
Mar 4, 20263,120.253,167.803,090.003,132.953,132.95-0.52%9,223
Mar 2, 20263,059.653,181.602,999.003,149.453,149.452.40%13,449
Feb 27, 20263,064.953,095.903,035.003,075.503,075.500.16%4,506
Feb 26, 20263,055.753,092.003,050.003,070.453,070.450.49%4,652
Feb 25, 20263,053.003,079.153,040.003,055.403,055.40-0.02%3,010
Feb 24, 20263,066.253,068.203,009.603,055.953,055.95-0.33%2,632
Feb 23, 20263,017.653,076.953,011.753,066.203,066.201.63%5,058
Feb 20, 20263,044.053,055.103,004.903,017.153,017.15-0.17%3,850
Feb 19, 20263,013.153,042.203,010.503,022.153,022.150.41%2,869
Feb 18, 20263,012.903,018.353,004.453,009.853,009.850.46%1,273
Feb 17, 20262,996.453,014.702,986.402,996.102,996.10-0.09%1,600
Feb 16, 20263,059.903,059.902,988.202,998.702,998.700.44%2,857
Feb 13, 20262,972.003,006.852,928.902,985.552,985.55-0.14%6,182
Feb 12, 20263,029.453,029.452,957.852,989.802,989.80-0.91%6,664
Feb 11, 20262,960.003,036.752,957.003,017.303,017.301.90%2,298
Feb 10, 20262,968.052,978.002,940.352,960.952,960.95-0.32%2,414
Feb 9, 20262,911.152,990.002,911.152,970.552,970.550.60%4,730
Feb 6, 20262,963.652,973.552,906.602,952.752,952.750.28%3,210
Feb 5, 20262,931.552,972.452,925.102,944.402,944.40-0.47%4,930
Feb 4, 20262,949.002,978.052,921.002,958.402,958.400.24%2,608
Feb 3, 20262,911.702,971.902,896.452,951.452,951.452.93%2,909
Feb 2, 20262,891.202,891.202,830.302,867.302,867.30-0.94%6,841
Feb 1, 20262,867.402,944.502,840.202,894.452,894.450.41%4,658
Jan 30, 20262,900.002,900.452,820.002,882.652,882.65-1.43%6,926
Jan 29, 20262,900.002,940.852,862.652,924.502,924.501.76%3,584
Jan 28, 20262,900.002,922.002,770.402,874.002,874.00-0.69%20,175
Jan 27, 20262,913.002,936.952,708.002,894.002,894.00-2.17%28,266
Jan 23, 20263,049.803,049.802,938.052,958.302,958.30-1.36%12,203
Jan 22, 20263,065.053,070.802,988.302,999.002,999.00-1.64%3,612
Jan 21, 20263,006.853,061.952,988.253,049.003,049.00-0.67%14,917
Jan 20, 20263,089.503,091.003,020.003,069.703,069.70-0.87%4,801
Jan 19, 20263,050.003,130.553,048.403,096.553,096.550.12%7,294
Jan 16, 20263,090.803,140.003,055.003,092.853,092.850.43%3,371
Jan 14, 20263,142.553,146.903,062.253,079.653,079.65-2.22%9,740
Jan 13, 20263,146.953,204.003,055.953,149.553,149.550.69%25,458
Jan 12, 20263,000.853,159.703,000.853,127.903,127.90-0.55%4,821
Jan 9, 20263,108.653,155.303,104.853,145.203,145.200.16%5,425
Jan 8, 20263,135.353,190.003,131.253,140.203,140.20-0.72%3,271
Jan 7, 20263,129.353,180.103,129.353,162.953,162.950.47%2,300
Jan 6, 20263,103.603,170.003,103.603,148.103,148.100.74%8,780
Jan 5, 20263,124.253,145.453,090.903,124.903,124.901.51%4,690
Jan 2, 20263,080.003,106.703,057.203,078.553,078.55-0.47%2,856
Jan 1, 20263,090.653,101.903,060.253,093.203,093.20-0.63%5,731
Dec 31, 20253,085.153,132.853,083.403,112.703,112.700.74%6,850
Dec 30, 20253,087.503,137.603,044.003,089.953,089.950.08%12,817
Dec 29, 20253,032.953,115.003,032.953,087.403,087.401.82%13,499
Dec 26, 20253,088.853,109.403,012.703,032.153,032.15-0.97%3,939
Dec 24, 20253,036.553,084.753,029.053,061.703,061.700.79%6,670
Dec 23, 20252,980.003,050.002,980.003,037.603,037.601.31%4,707
Dec 22, 20252,975.203,022.552,975.202,998.202,998.20-0.23%15,263
Dec 19, 20252,987.703,031.002,973.653,005.253,005.250.60%7,410
Dec 18, 20253,003.653,003.652,942.652,987.402,987.400.16%8,497
Dec 17, 20252,992.303,010.302,975.402,982.702,982.70-0.32%3,532
Dec 16, 20252,892.153,013.952,892.152,992.302,992.300.38%5,095
Dec 15, 20252,951.952,999.952,925.002,980.952,980.951.28%13,867
Dec 12, 20252,900.402,950.002,881.252,943.252,943.252.02%13,070
Dec 11, 20252,871.652,928.002,870.002,885.002,885.000.46%23,788
Dec 10, 20252,873.052,903.652,855.952,871.652,871.650.06%5,066
Dec 9, 20252,802.752,884.152,797.002,869.902,869.901.60%15,122
Dec 8, 20252,892.902,903.102,804.702,824.752,824.75-2.36%7,092
Dec 5, 20252,918.002,921.902,880.002,892.902,892.90-1.35%850
Dec 4, 20252,925.952,939.152,890.552,932.602,932.600.88%1,278
Dec 3, 20252,950.002,950.002,886.002,907.002,907.00-0.64%3,079
Dec 2, 20252,924.752,929.102,891.002,925.802,925.800.04%1,255
Dec 1, 20252,905.002,944.002,904.352,924.752,924.751.21%9,849
Nov 28, 20252,876.002,896.752,853.952,889.902,889.900.04%3,022
Nov 27, 20252,906.052,908.002,870.002,888.802,888.80-0.14%1,991
Nov 26, 20252,889.602,933.402,878.652,892.902,892.900.12%4,045
Nov 25, 20252,855.002,899.002,852.652,889.402,889.401.00%1,639
Nov 24, 20252,821.352,882.102,775.002,860.802,860.800.30%5,762
Nov 21, 20252,799.952,894.152,799.952,852.302,852.30-0.58%4,760
Nov 20, 20252,905.152,950.352,864.002,869.052,869.05-2.39%5,998
Nov 19, 20252,950.002,969.052,915.852,939.252,939.25-0.23%7,261
Nov 18, 20253,033.003,043.002,935.902,945.902,945.90-2.86%3,753
Nov 17, 20253,016.953,064.703,016.953,032.553,032.550.30%6,268
Nov 14, 20253,031.953,078.803,013.003,023.453,023.45-1.52%3,087
Nov 13, 20253,097.953,097.953,022.753,070.203,070.20-0.92%7,366
Nov 12, 20253,118.953,118.953,025.003,098.853,098.850.30%8,010
Nov 11, 20253,100.153,125.203,040.003,089.603,089.60-0.96%3,432
Nov 10, 20253,103.853,149.803,083.503,119.503,119.50-0.15%4,904
Nov 7, 20253,100.003,136.103,066.053,124.303,124.300.64%4,938
Nov 6, 20253,123.853,165.003,085.003,104.353,104.35-0.51%6,315
Nov 4, 20253,105.953,149.003,067.253,120.403,120.400.48%6,871
Nov 3, 20253,126.153,161.353,090.103,105.553,105.550.57%3,727
Oct 31, 20253,137.053,152.053,081.503,087.903,087.90-1.61%1,293
Oct 30, 20253,089.053,160.703,086.903,138.403,138.401.85%4,002
Oct 29, 20253,130.753,144.603,043.553,081.453,081.45-3.35%18,011
Oct 28, 20253,229.253,229.253,169.853,188.253,188.25-1.19%9,340
Oct 27, 20253,126.303,238.003,125.003,226.803,226.803.58%23,814
Oct 24, 20253,100.003,120.803,040.603,115.403,115.400.35%5,732
Oct 23, 20253,200.003,200.003,085.003,104.553,104.55-2.58%8,210
Oct 21, 20253,247.953,247.953,167.653,186.803,186.80-0.41%2,186
Oct 20, 20253,152.003,230.953,128.003,200.053,200.052.54%19,156
Oct 17, 20253,105.503,214.603,100.603,120.903,120.900.58%20,488
Oct 16, 20253,149.203,149.253,052.903,102.953,096.95-0.82%5,769
Oct 15, 20253,170.003,218.103,100.003,128.653,122.60-0.84%35,414
Oct 14, 20253,040.003,323.853,026.553,155.003,148.907.58%318,326