Wealth First Portfolio Managers Limited (NSE:WEALTH)
India
· Delayed Price · Currency is INR 942.10
+7.65 (0.82%)
Apr 29, 2026, 1:46 PM IST
NSE:WEALTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 945.00 | 958.50 | 934.80 | 940.00 | - | 1.41% | 1,285 |
| Apr 27, 2026 | 948.90 | 948.90 | 923.05 | 926.95 | 926.95 | 0.14% | 1,203 |
| Apr 24, 2026 | 965.00 | 965.00 | 920.70 | 925.70 | 925.70 | -0.71% | 2,061 |
| Apr 23, 2026 | 965.00 | 965.00 | 925.05 | 932.35 | 932.35 | -1.17% | 1,063 |
| Apr 22, 2026 | 960.00 | 967.45 | 935.10 | 943.40 | 943.40 | -0.89% | 2,712 |
| Apr 21, 2026 | 930.00 | 956.90 | 930.00 | 951.90 | 951.90 | 2.58% | 1,032 |
| Apr 20, 2026 | 960.00 | 994.95 | 922.00 | 927.95 | 927.95 | -1.98% | 2,798 |
| Apr 17, 2026 | 935.15 | 970.00 | 935.15 | 946.70 | 946.70 | 0.15% | 1,547 |
| Apr 16, 2026 | 949.65 | 955.25 | 929.60 | 945.30 | 945.30 | 0.13% | 1,258 |
| Apr 15, 2026 | 951.30 | 952.55 | 921.85 | 944.10 | 944.10 | 1.56% | 3,420 |
| Apr 13, 2026 | 930.00 | 938.30 | 900.95 | 929.60 | 929.60 | -1.01% | 1,737 |
| Apr 10, 2026 | 930.45 | 943.90 | 928.25 | 939.10 | 939.10 | 2.39% | 891 |
| Apr 9, 2026 | 904.00 | 941.10 | 879.95 | 917.20 | 917.20 | 6.79% | 5,971 |
| Apr 8, 2026 | 875.20 | 890.80 | 846.20 | 858.90 | 858.90 | 1.62% | 4,394 |
| Apr 7, 2026 | 803.00 | 859.00 | 803.00 | 845.20 | 845.20 | 3.71% | 3,626 |
| Apr 6, 2026 | 832.45 | 849.90 | 800.00 | 815.00 | 815.00 | -1.01% | 3,013 |
| Apr 2, 2026 | 824.20 | 836.90 | 796.80 | 823.35 | 823.35 | -0.32% | 2,885 |
| Apr 1, 2026 | 807.75 | 876.75 | 806.80 | 826.00 | 826.00 | 2.26% | 3,911 |
| Mar 30, 2026 | 850.00 | 875.50 | 800.00 | 807.75 | 807.75 | -6.94% | 5,105 |
| Mar 27, 2026 | 936.00 | 945.20 | 857.00 | 867.95 | 867.95 | -6.99% | 13,515 |
| Mar 25, 2026 | 885.10 | 958.00 | 875.30 | 933.20 | 933.20 | 7.54% | 4,624 |
| Mar 24, 2026 | 884.80 | 884.80 | 845.00 | 867.75 | 867.75 | 2.01% | 2,681 |
| Mar 23, 2026 | 880.15 | 889.00 | 850.00 | 850.65 | 850.65 | -4.83% | 1,150 |
| Mar 20, 2026 | 882.05 | 894.95 | 882.05 | 893.80 | 893.80 | 0.94% | 397 |
| Mar 19, 2026 | 875.00 | 902.65 | 860.25 | 885.50 | 885.50 | -3.65% | 1,519 |
| Mar 18, 2026 | 905.20 | 923.00 | 902.00 | 919.00 | 919.00 | 3.47% | 1,289 |
| Mar 17, 2026 | 919.00 | 930.60 | 885.00 | 888.20 | 888.20 | -1.65% | 2,161 |
| Mar 16, 2026 | 940.50 | 946.15 | 898.00 | 903.10 | 903.10 | -4.72% | 1,919 |
| Mar 13, 2026 | 956.25 | 970.00 | 943.05 | 947.85 | 947.85 | -1.16% | 7,061 |
| Mar 12, 2026 | 956.75 | 988.00 | 950.00 | 958.95 | 958.95 | -0.27% | 1,247 |
| Mar 11, 2026 | 979.70 | 981.20 | 960.00 | 961.55 | 961.55 | -2.23% | 2,291 |
| Mar 10, 2026 | 978.60 | 1,001.70 | 962.35 | 983.50 | 983.50 | 1.06% | 2,794 |
| 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 |