Wealth First Portfolio Managers Limited (NSE:WEALTH)
India
· Delayed Price · Currency is INR 973.20
+22.90 (2.41%)
At close: Mar 9, 2026
NSE:WEALTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,034.00 | 1,034.00 | 890.00 | 973.20 | 973.20 | 2.41% | 3,457 |
| Mar 6, 2026 | 975.55 | 975.55 | 935.55 | 950.30 | 950.30 | -2.10% | 3,423 |
| Mar 5, 2026 | 945.40 | 999.95 | 939.90 | 970.70 | 970.70 | 2.68% | 1,992 |
| Mar 4, 2026 | 932.00 | 954.95 | 914.05 | 945.40 | 945.40 | 0.42% | 4,834 |
| Mar 2, 2026 | 921.00 | 949.90 | 921.00 | 941.45 | 941.45 | 0.03% | 5,090 |
| Feb 27, 2026 | 962.85 | 963.45 | 940.00 | 941.20 | 941.20 | -1.58% | 3,373 |
| Feb 26, 2026 | 979.65 | 979.65 | 945.00 | 956.30 | 956.30 | -2.18% | 829 |
| Feb 25, 2026 | 981.25 | 986.05 | 965.15 | 977.65 | 977.65 | 0.65% | 2,002 |
| Feb 24, 2026 | 964.95 | 993.90 | 942.00 | 971.30 | 971.30 | 2.04% | 3,271 |
| Feb 23, 2026 | 956.65 | 975.00 | 950.15 | 951.85 | 951.85 | -0.29% | 1,779 |
| Feb 20, 2026 | 959.95 | 966.95 | 946.10 | 954.65 | 954.65 | 0.35% | 1,781 |
| Feb 19, 2026 | 981.50 | 999.00 | 950.00 | 951.35 | 951.35 | -2.82% | 33,319 |
| Feb 18, 2026 | 952.10 | 999.90 | 946.00 | 979.00 | 979.00 | 1.80% | 2,121 |
| Feb 17, 2026 | 961.30 | 979.00 | 951.05 | 961.70 | 961.70 | -0.96% | 1,702 |
| Feb 16, 2026 | 950.10 | 1,004.95 | 942.30 | 971.05 | 971.05 | 1.26% | 3,164 |
| Feb 13, 2026 | 951.15 | 977.50 | 937.00 | 959.00 | 959.00 | 0.58% | 5,702 |
| Feb 12, 2026 | 949.00 | 961.00 | 928.70 | 953.45 | 953.45 | 1.01% | 44,490 |
| Feb 11, 2026 | 957.00 | 971.00 | 940.00 | 943.95 | 943.95 | -0.76% | 3,658 |
| Feb 10, 2026 | 856.65 | 965.00 | 855.05 | 951.20 | 951.20 | 11.03% | 16,877 |
| Feb 9, 2026 | 855.00 | 889.00 | 830.00 | 856.70 | 852.70 | 2.55% | 3,503 |
| Feb 6, 2026 | 839.65 | 858.00 | 816.50 | 835.40 | 831.50 | 0.67% | 5,733 |
| Feb 5, 2026 | 795.00 | 865.00 | 774.95 | 829.85 | 825.98 | 3.29% | 7,903 |
| Feb 4, 2026 | 844.00 | 900.00 | 799.00 | 803.40 | 799.65 | -3.98% | 11,930 |
| Feb 3, 2026 | 847.15 | 860.00 | 821.00 | 836.70 | 832.79 | 2.57% | 4,793 |
| Feb 2, 2026 | 870.00 | 870.00 | 813.00 | 815.75 | 811.94 | -0.07% | 1,074 |
| Feb 1, 2026 | 858.95 | 869.90 | 810.00 | 816.30 | 812.49 | -3.06% | 3,544 |
| Jan 30, 2026 | 831.85 | 848.95 | 819.10 | 842.05 | 838.12 | 2.39% | 1,719 |
| Jan 29, 2026 | 807.00 | 834.90 | 802.60 | 822.40 | 818.56 | 2.26% | 1,780 |
| Jan 28, 2026 | 809.70 | 816.00 | 792.05 | 804.20 | 800.45 | -0.69% | 2,848 |
| Jan 27, 2026 | 810.00 | 823.25 | 802.05 | 809.80 | 806.02 | -1.57% | 977 |
| Jan 23, 2026 | 819.45 | 839.95 | 816.40 | 822.70 | 818.86 | 0.41% | 975 |
| Jan 22, 2026 | 832.00 | 833.05 | 805.50 | 819.35 | 815.52 | 2.27% | 952 |
| Jan 21, 2026 | 790.00 | 818.00 | 790.00 | 801.20 | 797.46 | 0.14% | 5,720 |
| Jan 20, 2026 | 821.00 | 821.95 | 795.00 | 800.10 | 796.36 | -2.54% | 3,909 |
| Jan 19, 2026 | 838.10 | 838.10 | 815.25 | 820.95 | 817.12 | -2.05% | 1,970 |
| Jan 16, 2026 | 833.35 | 852.95 | 825.60 | 838.10 | 834.19 | 0.57% | 3,083 |
| Jan 14, 2026 | 842.35 | 871.45 | 822.95 | 833.35 | 829.46 | -4.19% | 6,916 |
| Jan 13, 2026 | 899.90 | 918.25 | 864.25 | 869.80 | 865.74 | -0.58% | 4,030 |
| Jan 12, 2026 | 883.05 | 891.35 | 865.00 | 874.85 | 870.77 | -2.46% | 2,475 |
| Jan 9, 2026 | 891.95 | 910.00 | 882.60 | 896.90 | 892.71 | 1.74% | 1,421 |
| Jan 8, 2026 | 892.75 | 912.00 | 852.70 | 881.55 | 877.43 | -1.49% | 3,070 |
| Jan 7, 2026 | 901.30 | 908.85 | 885.05 | 894.85 | 890.67 | -1.05% | 1,710 |
| Jan 6, 2026 | 929.70 | 938.95 | 895.40 | 904.35 | 900.13 | -1.87% | 2,716 |
| Jan 5, 2026 | 915.10 | 930.70 | 915.10 | 921.60 | 917.30 | -0.38% | 861 |
| Jan 2, 2026 | 924.80 | 934.95 | 915.05 | 925.15 | 920.83 | 0.63% | 1,180 |
| Jan 1, 2026 | 928.90 | 934.30 | 915.30 | 919.40 | 915.11 | 0.72% | 1,118 |
| Dec 31, 2025 | 942.95 | 945.20 | 900.30 | 912.85 | 908.59 | -3.43% | 4,848 |
| Dec 30, 2025 | 928.70 | 957.95 | 919.50 | 945.30 | 940.89 | 2.68% | 3,182 |
| Dec 29, 2025 | 940.00 | 953.75 | 912.50 | 920.60 | 916.30 | -2.71% | 2,392 |
| Dec 26, 2025 | 941.50 | 954.90 | 916.05 | 946.25 | 941.83 | 0.57% | 3,662 |
| Dec 24, 2025 | 960.00 | 967.30 | 920.40 | 940.90 | 936.51 | -0.90% | 2,792 |
| Dec 23, 2025 | 974.95 | 975.00 | 930.00 | 949.45 | 945.02 | -1.04% | 1,297 |
| Dec 22, 2025 | 980.00 | 981.00 | 957.00 | 959.45 | 954.97 | 0.89% | 1,883 |
| Dec 19, 2025 | 990.00 | 990.00 | 934.55 | 950.95 | 946.51 | -2.09% | 4,852 |
| Dec 18, 2025 | 996.05 | 999.00 | 962.05 | 971.25 | 966.72 | -1.88% | 5,307 |
| Dec 17, 2025 | 990.00 | 1,003.20 | 985.00 | 989.90 | 985.28 | -0.74% | 1,611 |
| Dec 16, 2025 | 1,006.40 | 1,007.20 | 991.00 | 997.25 | 992.59 | -0.80% | 2,602 |
| Dec 15, 2025 | 1,027.50 | 1,028.95 | 997.60 | 1,005.25 | 1,000.56 | -0.01% | 3,039 |
| Dec 12, 2025 | 991.00 | 1,030.00 | 991.00 | 1,005.35 | 1,000.66 | 0.44% | 3,898 |
| Dec 11, 2025 | 1,005.50 | 1,017.70 | 990.00 | 1,000.95 | 996.28 | -0.43% | 1,246 |
| Dec 10, 2025 | 1,006.05 | 1,024.35 | 1,000.00 | 1,005.30 | 1,000.61 | -0.01% | 984 |
| Dec 9, 2025 | 1,002.10 | 1,009.60 | 980.00 | 1,005.40 | 1,000.71 | 0.15% | 2,146 |
| Dec 8, 2025 | 1,014.15 | 1,020.00 | 1,001.00 | 1,003.90 | 999.21 | -1.64% | 2,808 |
| Dec 5, 2025 | 1,017.50 | 1,030.00 | 1,010.00 | 1,020.65 | 1,015.88 | 1.18% | 815 |
| Dec 4, 2025 | 1,026.25 | 1,027.45 | 1,005.00 | 1,008.70 | 1,003.99 | -2.21% | 1,086 |
| Dec 3, 2025 | 1,045.00 | 1,055.00 | 1,020.95 | 1,031.45 | 1,026.63 | 0.32% | 2,888 |
| Dec 2, 2025 | 1,039.95 | 1,050.00 | 1,015.00 | 1,028.20 | 1,023.40 | -0.24% | 1,913 |
| Dec 1, 2025 | 995.00 | 1,040.00 | 987.00 | 1,030.70 | 1,025.89 | 4.21% | 3,835 |
| Nov 28, 2025 | 1,020.50 | 1,020.50 | 980.00 | 989.10 | 984.48 | -1.62% | 2,584 |
| Nov 27, 2025 | 1,051.90 | 1,051.90 | 988.20 | 1,005.40 | 1,000.71 | -3.47% | 3,184 |
| Nov 26, 2025 | 1,048.80 | 1,048.80 | 1,012.00 | 1,041.50 | 1,036.64 | 1.47% | 1,466 |
| Nov 25, 2025 | 1,017.00 | 1,045.00 | 1,000.00 | 1,026.40 | 1,021.61 | 1.43% | 3,901 |
| Nov 24, 2025 | 1,058.70 | 1,065.00 | 1,000.00 | 1,011.90 | 1,007.18 | -3.46% | 4,789 |
| Nov 21, 2025 | 1,025.90 | 1,080.90 | 1,015.00 | 1,048.20 | 1,043.31 | 2.66% | 7,240 |
| Nov 20, 2025 | 1,072.00 | 1,072.00 | 990.20 | 1,021.00 | 1,016.23 | -3.77% | 15,842 |
| Nov 19, 2025 | 1,040.00 | 1,070.00 | 1,019.40 | 1,061.00 | 1,056.05 | 2.49% | 7,581 |
| Nov 18, 2025 | 1,029.50 | 1,049.90 | 1,020.10 | 1,035.20 | 1,026.39 | 2.36% | 4,339 |
| Nov 17, 2025 | 1,051.80 | 1,072.20 | 1,000.00 | 1,011.30 | 1,002.69 | -3.85% | 12,811 |
| Nov 14, 2025 | 1,115.00 | 1,130.90 | 1,038.70 | 1,051.80 | 1,042.84 | -9.79% | 21,096 |
| Nov 13, 2025 | 1,146.40 | 1,205.00 | 1,115.00 | 1,166.00 | 1,156.07 | 1.67% | 67,366 |
| Nov 12, 2025 | 1,146.00 | 1,183.00 | 1,135.10 | 1,146.80 | 1,137.03 | 1.06% | 3,595 |
| Nov 11, 2025 | 1,208.90 | 1,208.90 | 1,130.00 | 1,134.80 | 1,125.14 | -4.65% | 4,212 |
| Nov 10, 2025 | 1,094.00 | 1,219.00 | 1,067.10 | 1,190.10 | 1,179.97 | 11.82% | 13,063 |
| Nov 7, 2025 | 1,074.00 | 1,082.50 | 1,056.00 | 1,064.30 | 1,055.24 | -1.39% | 1,899 |
| Nov 6, 2025 | 1,114.70 | 1,122.80 | 1,075.10 | 1,079.30 | 1,070.11 | -3.18% | 1,973 |
| Nov 4, 2025 | 1,135.80 | 1,135.80 | 1,112.00 | 1,114.70 | 1,105.21 | -1.33% | 1,085 |
| Nov 3, 2025 | 1,133.20 | 1,143.80 | 1,089.00 | 1,129.70 | 1,120.08 | 0.19% | 1,925 |
| Oct 31, 2025 | 1,138.70 | 1,146.00 | 1,125.10 | 1,127.60 | 1,118.00 | -0.72% | 3,452 |
| Oct 30, 2025 | 1,149.70 | 1,150.00 | 1,122.10 | 1,135.80 | 1,126.13 | -1.52% | 2,897 |
| Oct 29, 2025 | 1,174.80 | 1,187.90 | 1,149.90 | 1,153.30 | 1,143.48 | -2.28% | 4,312 |
| Oct 28, 2025 | 1,198.30 | 1,198.30 | 1,176.60 | 1,180.20 | 1,170.15 | -1.65% | 1,296 |
| Oct 27, 2025 | 1,202.00 | 1,213.20 | 1,195.00 | 1,200.00 | 1,189.78 | 0.06% | 1,870 |
| Oct 24, 2025 | 1,202.00 | 1,215.00 | 1,183.00 | 1,199.30 | 1,189.09 | -0.22% | 2,111 |
| Oct 23, 2025 | 1,208.70 | 1,237.90 | 1,186.00 | 1,202.00 | 1,191.76 | -0.55% | 4,355 |
| Oct 21, 2025 | 1,197.80 | 1,218.50 | 1,197.80 | 1,208.70 | 1,198.41 | 0.92% | 1,078 |
| Oct 20, 2025 | 1,202.70 | 1,210.00 | 1,185.50 | 1,197.70 | 1,187.50 | 1.36% | 1,954 |
| Oct 17, 2025 | 1,188.90 | 1,209.80 | 1,166.70 | 1,181.60 | 1,171.54 | -0.69% | 3,081 |
| Oct 16, 2025 | 1,182.60 | 1,208.20 | 1,182.00 | 1,189.80 | 1,179.67 | -0.77% | 1,553 |
| Oct 15, 2025 | 1,209.90 | 1,209.90 | 1,191.40 | 1,199.00 | 1,188.79 | 0.48% | 809 |
| Oct 14, 2025 | 1,196.00 | 1,209.90 | 1,186.30 | 1,193.30 | 1,183.14 | -0.02% | 2,243 |