Skip to main content
Anand Rathi Wealth Limited (NSE:ANANDRATHI)
India flag India · Delayed Price · Currency is INR
3,131.70
-19.30 (-0.61%)
Mar 10, 2026, 11:10 AM IST

Anand Rathi Wealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,200.003,234.903,180.003,198.703,198.700.03%146,072
Mar 5, 20263,138.703,241.003,138.703,197.903,197.901.89%200,081
Mar 4, 20263,115.003,168.803,095.003,138.703,138.70-0.31%180,668
Mar 2, 20263,002.703,179.103,000.003,148.503,148.502.36%265,646
Feb 27, 20263,061.003,097.003,032.803,075.903,075.900.09%262,040
Feb 26, 20263,045.003,092.003,045.003,073.103,073.100.56%215,905
Feb 25, 20263,064.903,079.903,040.303,055.903,055.90-0.02%165,189
Feb 24, 20263,060.003,064.003,010.203,056.503,056.50-0.36%175,954
Feb 23, 20263,037.003,078.003,013.003,067.603,067.601.66%150,233
Feb 20, 20263,014.103,060.703,002.203,017.403,017.40-0.18%159,354
Feb 19, 20263,022.003,049.003,008.503,022.703,022.700.49%132,240
Feb 18, 20263,002.003,020.002,997.003,008.003,008.000.20%67,963
Feb 17, 20263,020.003,020.002,987.003,002.003,002.000.07%104,802
Feb 16, 20263,022.203,044.902,983.402,999.902,999.900.36%153,501
Feb 13, 20262,986.703,007.802,928.102,989.102,989.100.08%113,747
Feb 12, 20263,019.803,019.802,960.002,986.702,986.70-1.01%125,590
Feb 11, 20262,975.003,035.802,955.303,017.103,017.101.81%108,318
Feb 10, 20262,969.902,980.002,942.002,963.402,963.40-0.33%183,987
Feb 9, 20262,945.002,993.202,935.002,973.202,973.200.74%161,033
Feb 6, 20262,943.602,973.302,907.402,951.402,951.400.26%125,655
Feb 5, 20262,955.802,979.602,925.102,943.602,943.60-0.41%133,796
Feb 4, 20262,950.002,976.902,921.002,955.802,955.800.14%141,649
Feb 3, 20262,950.002,973.502,893.002,951.702,951.702.81%165,912
Feb 2, 20262,879.502,892.002,827.002,871.102,871.10-0.91%194,360
Feb 1, 20262,875.002,944.602,835.002,897.502,897.500.42%168,118
Jan 30, 20262,904.702,904.702,815.902,885.402,885.40-1.47%316,738
Jan 29, 20262,893.802,944.002,862.402,928.402,928.401.70%202,622
Jan 28, 20262,900.702,925.002,770.002,879.502,879.50-0.73%426,370
Jan 27, 20262,921.702,949.402,707.702,900.702,900.70-1.98%686,816
Jan 23, 20263,039.003,039.002,936.902,959.402,959.40-1.63%474,666
Jan 22, 20263,068.303,074.902,985.003,008.303,008.30-1.48%206,453
Jan 21, 20263,040.003,060.002,986.103,053.503,053.50-0.44%220,599
Jan 20, 20263,083.803,092.903,017.603,066.903,066.90-1.00%214,088
Jan 19, 20263,070.003,129.403,045.003,097.803,097.800.18%188,628
Jan 16, 20263,084.203,140.003,055.003,092.203,092.200.26%175,899
Jan 14, 20263,135.003,149.003,061.203,084.203,084.20-2.16%236,135
Jan 13, 20263,129.803,205.503,024.403,152.203,152.200.65%633,595
Jan 12, 20263,149.903,163.503,078.003,131.703,131.70-0.44%391,470
Jan 9, 20263,139.603,155.003,102.103,145.403,145.400.10%214,935
Jan 8, 20263,188.003,188.003,130.003,142.303,142.30-0.75%183,231
Jan 7, 20263,150.003,180.503,150.003,166.103,166.100.54%182,284
Jan 6, 20263,105.603,170.003,101.003,149.203,149.200.82%183,406
Jan 5, 20263,099.003,145.003,082.603,123.603,123.601.44%154,296
Jan 2, 20263,074.003,107.503,055.003,079.403,079.40-0.50%149,134
Jan 1, 20263,103.003,103.603,062.003,094.903,094.90-0.56%265,253
Dec 31, 20253,093.003,135.003,078.903,112.403,112.400.66%233,120
Dec 30, 20253,085.603,137.003,041.603,091.903,091.900.33%711,830
Dec 29, 20253,051.903,116.803,033.503,081.703,081.701.59%369,827
Dec 26, 20253,070.003,108.903,012.503,033.503,033.50-0.95%314,680
Dec 24, 20253,030.003,085.003,024.903,062.503,062.501.06%126,386
Dec 23, 20252,980.003,050.002,980.003,030.503,030.501.06%288,928
Dec 22, 20252,981.003,022.902,972.602,998.702,998.70-0.15%219,418
Dec 19, 20253,002.003,034.202,971.703,003.203,003.200.43%419,182
Dec 18, 20252,993.103,002.802,972.702,990.402,990.400.03%235,468
Dec 17, 20252,997.903,009.902,975.002,989.602,989.60-0.09%199,131
Dec 16, 20252,980.003,013.002,960.102,992.402,992.400.37%245,470
Dec 15, 20252,942.102,997.802,924.902,981.302,981.301.44%240,708
Dec 12, 20252,909.802,950.002,882.002,939.002,939.001.89%375,152
Dec 11, 20252,870.002,929.902,868.002,884.502,884.500.52%429,405
Dec 10, 20252,882.002,915.002,854.002,869.602,869.600.06%419,109
Dec 9, 20252,820.002,883.802,793.002,868.002,868.001.00%2,822,994
Dec 8, 20252,897.902,910.002,800.002,839.502,839.50-2.02%283,111
Dec 5, 20252,918.002,929.002,878.002,897.902,897.90-1.24%51,411
Dec 4, 20252,920.102,943.302,890.002,934.202,934.200.87%62,744
Dec 3, 20252,930.002,932.702,889.302,909.002,909.00-0.54%40,893
Dec 2, 20252,924.902,933.202,885.102,924.802,924.80-58,419
Dec 1, 20252,923.202,943.002,901.502,924.902,924.901.25%119,486
Nov 28, 20252,880.002,899.002,854.102,888.902,888.90-0.02%56,697
Nov 27, 20252,900.002,910.002,864.002,889.602,889.60-0.21%42,841
Nov 26, 20252,900.902,933.402,880.002,895.602,895.600.24%74,283
Nov 25, 20252,860.002,899.902,850.702,888.802,888.800.84%63,159
Nov 24, 20252,830.902,880.002,771.502,864.802,864.800.31%332,035
Nov 21, 20252,802.002,897.002,802.002,855.902,855.90-0.51%126,021
Nov 20, 20252,948.002,949.502,851.102,870.402,870.40-2.42%136,417
Nov 19, 20252,953.002,965.502,916.002,941.502,941.50-0.14%55,567
Nov 18, 20253,049.803,049.802,932.002,945.602,945.60-2.94%95,073
Nov 17, 20253,035.003,062.203,020.003,034.903,034.900.42%88,492
Nov 14, 20253,050.003,084.003,010.003,022.303,022.30-1.68%96,541
Nov 13, 20253,088.103,095.903,025.003,073.803,073.80-0.77%149,866
Nov 12, 20253,098.903,110.503,025.003,097.703,097.700.41%135,318
Nov 11, 20253,125.003,139.903,040.003,084.903,084.90-1.17%151,685
Nov 10, 20253,121.503,150.003,085.003,121.303,121.30-0.01%101,638
Nov 7, 20253,099.003,137.003,060.603,121.503,121.500.55%117,075
Nov 6, 20253,141.903,168.003,080.603,104.403,104.40-0.49%129,581
Nov 4, 20253,099.103,149.003,065.003,119.603,119.600.66%178,488
Nov 3, 20253,111.303,159.903,088.503,099.103,099.100.35%112,898
Oct 31, 20253,139.403,156.503,081.203,088.403,088.40-1.62%119,388
Oct 30, 20253,094.803,165.003,086.503,139.403,139.401.72%188,551
Oct 29, 20253,150.003,150.003,045.003,086.403,086.40-3.08%286,556
Oct 28, 20253,224.103,224.103,170.003,184.403,184.40-1.29%112,048
Oct 27, 20253,133.903,240.003,132.003,226.003,226.003.62%414,428
Oct 24, 20253,070.303,124.403,037.803,113.403,113.400.16%178,404
Oct 23, 20253,199.303,202.103,081.103,108.303,108.30-2.59%240,666
Oct 21, 20253,224.003,248.003,165.103,191.103,191.10-0.35%52,729
Oct 20, 20253,149.003,230.403,127.003,202.303,202.302.47%541,292
Oct 17, 20253,103.303,216.003,096.103,125.103,125.100.71%478,299
Oct 16, 20253,129.903,140.403,053.003,103.203,097.20-0.88%234,392
Oct 15, 20253,169.003,217.903,101.403,130.903,124.85-1.02%655,066
Oct 14, 20253,046.003,321.403,020.003,163.203,157.087.78%6,829,454
Oct 13, 20252,950.003,024.902,905.002,934.902,929.23-0.72%222,162