Skip to main content
Anand Rathi Wealth Limited (BOM:543415)
India flag India · Delayed Price · Currency is INR
3,580.35
+28.90 (0.81%)
At close: Apr 28, 2026

Anand Rathi Wealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,599.753,640.003,552.603,580.353,580.350.81%3,301
Apr 27, 20263,616.703,616.703,534.353,551.453,551.45-0.78%2,971
Apr 24, 20263,598.003,640.153,549.603,579.403,579.40-0.91%7,438
Apr 23, 20263,610.003,650.003,585.103,612.303,612.30-0.01%1,825
Apr 22, 20263,622.053,668.603,600.703,612.503,612.50-0.99%9,008
Apr 21, 20263,648.053,662.753,618.553,648.653,648.65-0.46%6,489
Apr 20, 20263,722.603,722.603,645.053,665.653,665.65-0.65%3,505
Apr 17, 20263,633.003,733.903,620.803,689.553,689.551.66%6,547
Apr 16, 20263,624.853,693.553,596.303,629.253,629.25-0.75%16,910
Apr 15, 20263,649.853,696.453,615.003,656.703,656.701.84%15,073
Apr 13, 20263,531.303,622.053,475.403,590.603,590.600.18%25,047
Apr 10, 20263,678.653,678.653,450.003,584.253,584.251.00%31,361
Apr 9, 20263,449.753,576.753,348.353,548.903,548.904.45%42,446
Apr 8, 20263,377.903,411.153,323.053,397.803,397.803.39%15,991
Apr 7, 20263,299.003,328.003,253.653,286.253,286.25-0.01%13,364
Apr 6, 20263,268.853,307.853,181.353,286.553,286.552.55%6,485
Apr 2, 20263,096.903,224.803,055.003,204.803,204.802.96%7,434
Apr 1, 20262,980.503,160.002,980.503,112.603,112.602.53%12,046
Mar 30, 20263,028.853,074.602,959.703,035.853,035.850.22%4,964
Mar 27, 20263,025.253,077.102,968.003,029.203,029.201.24%6,523
Mar 25, 20262,962.653,015.002,962.652,992.052,992.050.93%2,450
Mar 24, 20262,921.502,993.702,921.502,964.602,964.601.55%5,531
Mar 23, 20262,983.052,985.152,899.152,919.352,919.35-2.63%5,688
Mar 20, 20263,073.253,073.252,903.302,998.102,998.10-0.74%8,455
Mar 19, 20263,030.003,059.002,992.003,020.603,020.60-1.32%2,867
Mar 18, 20263,043.753,107.703,043.053,061.053,061.05-0.15%3,951
Mar 17, 20263,022.053,077.453,022.053,065.503,065.50-0.20%3,229
Mar 16, 20263,065.103,086.603,021.053,071.653,071.651.13%2,616
Mar 13, 20263,069.003,075.652,994.053,037.303,037.30-1.13%6,657
Mar 12, 20263,183.103,183.103,056.953,072.003,072.00-1.48%4,780
Mar 11, 20263,149.303,181.253,110.003,118.153,118.15-1.08%2,099
Mar 10, 20263,145.653,171.003,110.003,152.253,152.250.22%3,620
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