Skip to main content
Anand Rathi Wealth Limited (NSE:ANANDRATHI)
India flag India · Delayed Price · Currency is INR
3,575.00
-4.10 (-0.11%)
Apr 29, 2026, 3:29 PM IST

Anand Rathi Wealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,596.203,639.103,578.803,597.60-0.52%8,794
Apr 28, 20263,558.503,640.003,549.003,579.103,579.100.58%170,964
Apr 27, 20263,583.203,609.803,532.703,558.503,558.50-0.63%245,247
Apr 24, 20263,620.003,640.203,550.003,580.903,580.90-0.88%240,604
Apr 23, 20263,610.003,656.903,582.703,612.603,612.60-0.04%102,525
Apr 22, 20263,630.003,670.003,600.003,614.003,614.00-0.89%110,617
Apr 21, 20263,659.003,663.903,617.003,646.403,646.40-0.48%100,076
Apr 20, 20263,681.403,710.003,644.003,663.903,663.90-0.70%122,802
Apr 17, 20263,630.003,735.003,630.003,689.803,689.801.57%262,676
Apr 16, 20263,654.903,677.703,569.603,632.903,632.90-0.59%179,019
Apr 15, 20263,629.903,695.003,614.003,654.503,654.501.73%418,788
Apr 13, 20263,539.903,627.803,480.003,592.203,592.200.38%632,040
Apr 10, 20263,598.003,603.703,450.003,578.503,578.500.70%683,488
Apr 9, 20263,429.003,576.003,345.003,553.703,553.704.57%1,704,537
Apr 8, 20263,355.103,410.203,320.603,398.503,398.503.22%421,720
Apr 7, 20263,299.003,328.503,255.503,292.603,292.600.30%221,720
Apr 6, 20263,200.103,309.003,181.003,282.903,282.902.33%326,562
Apr 2, 20263,089.103,224.003,052.603,208.203,208.203.01%274,350
Apr 1, 20263,055.003,160.003,050.003,114.603,114.602.61%125,964
Mar 30, 20263,012.003,071.802,955.603,035.403,035.400.09%120,372
Mar 27, 20262,975.003,078.902,962.503,032.603,032.601.33%195,670
Mar 25, 20262,985.003,015.002,970.002,992.702,992.700.74%105,057
Mar 24, 20262,930.002,995.002,930.002,970.602,970.602.00%102,694
Mar 23, 20262,990.002,990.002,903.002,912.402,912.40-3.03%145,086
Mar 20, 20263,030.003,030.002,903.303,003.403,003.40-0.65%339,136
Mar 19, 20263,040.003,059.002,993.603,022.903,022.90-1.34%115,357
Mar 18, 20263,082.003,109.903,041.603,063.903,063.900.03%108,932
Mar 17, 20263,079.603,084.103,035.003,063.003,063.00-0.25%85,513
Mar 16, 20263,050.003,083.403,011.903,070.703,070.701.03%246,486
Mar 13, 20263,068.003,076.702,992.103,039.303,039.30-1.16%203,434
Mar 12, 20263,125.003,144.903,052.603,075.103,075.10-1.60%218,204
Mar 11, 20263,150.003,177.203,110.003,125.203,125.20-0.97%121,584
Mar 10, 20263,171.003,171.003,105.003,155.703,155.700.15%143,439
Mar 9, 20263,190.003,205.303,110.003,151.003,151.00-1.49%212,633
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