Anand Rathi Wealth Limited - ANANDRATHI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,763	2,789.1	2,789.1	2,849.1	2,718	239,524
August 14, 2025	2,767.1	2,710.4	2,710.4	2,767.1	2,668.1	126,292
August 13, 2025	2,773.7	2,767.9	2,767.9	2,798	2,751.7	128,976
August 12, 2025	2,698.9	2,755.6	2,755.6	2,783.8	2,678.7	377,541
August 11, 2025	2,590.3	2,693.6	2,693.6	2,714.8	2,590.3	381,750
August 08, 2025	2,612	2,587.8	2,587.8	2,612	2,540	76,077
August 07, 2025	2,612.5	2,599.1	2,599.1	2,625.8	2,570.1	64,998
August 06, 2025	2,635.8	2,630.7	2,630.7	2,640	2,581.3	77,132
August 05, 2025	2,650	2,637.7	2,637.7	2,690	2,627	65,961
August 04, 2025	2,600	2,649.3	2,649.3	2,678.9	2,596.1	141,592
August 01, 2025	2,645	2,601.1	2,601.1	2,648.5	2,569.7	96,657
July 31, 2025	2,640	2,645.6	2,645.6	2,700	2,608.1	112,764
July 30, 2025	2,696	2,671.4	2,671.4	2,730	2,659.8	141,130
July 29, 2025	2,650	2,688.3	2,688.3	2,695	2,635.1	150,556
July 28, 2025	2,600	2,643.6	2,643.6	2,684	2,584.1	236,175
July 25, 2025	2,630	2,596.2	2,596.2	2,643.9	2,582.1	122,277
July 24, 2025	2,688.9	2,631.2	2,631.2	2,689.8	2,592.9	166,197
July 23, 2025	2,650	2,686.5	2,686.5	2,698.2	2,616.6	234,266
July 22, 2025	2,630	2,645.4	2,645.4	2,684.5	2,622.2	282,103
July 21, 2025	2,626	2,624	2,624	2,643	2,562.3	205,075
July 18, 2025	2,590	2,621.2	2,621.2	2,690	2,570	804,180
July 17, 2025	2,507.8	2,586.5	2,586.5	2,618	2,506.6	830,514
July 16, 2025	2,470	2,504.5	2,504.5	2,535	2,451	571,263
July 15, 2025	2,500	2,456.4	2,456.4	2,539.9	2,430	735,558
July 14, 2025	2,229	2,540.2	2,540.2	2,596.8	2,216.3	4.09M
July 11, 2025	2,188	2,211.7	2,211.7	2,250	2,185	1.71M
July 10, 2025	2,118	2,119.9	2,119.9	2,140	2,108.8	86,029
July 09, 2025	2,072.9	2,100.7	2,100.7	2,110.4	2,072.9	76,979
July 08, 2025	2,110	2,081.8	2,081.8	2,118.2	2,062.9	50,883
July 07, 2025	2,102	2,102.2	2,102.2	2,125.9	2,083.7	45,358
July 04, 2025	2,110	2,108.3	2,108.3	2,129.4	2,092	73,897
July 03, 2025	2,101.2	2,101.5	2,101.5	2,112.9	2,080.1	62,227
July 02, 2025	2,090	2,101.2	2,101.2	2,112.5	2,034.1	101,335
July 01, 2025	2,170	2,102	2,102	2,175	2,087.5	191,554
June 30, 2025	2,076.2	2,159.7	2,159.7	2,185	2,070.3	348,609
June 27, 2025	2,083.6	2,076.2	2,076.2	2,139.6	2,020	655,422
June 26, 2025	2,094.9	2,072.7	2,072.7	2,097	2,054	46,773
June 25, 2025	2,092	2,069.6	2,069.6	2,092.5	2,051	49,102
June 24, 2025	2,134	2,081.6	2,081.6	2,134	2,068.1	52,424
June 23, 2025	2,050	2,092.8	2,092.8	2,112.9	2,035.2	86,328
June 20, 2025	2,047	2,066.6	2,066.6	2,098	2,034.5	83,308
June 19, 2025	2,078.8	2,048.1	2,048.1	2,120	2,017.5	485,137
June 18, 2025	2,086.9	2,078.8	2,078.8	2,097	2,051	52,259
June 17, 2025	2,100	2,086.9	2,086.9	2,111.5	2,072.6	73,478
June 16, 2025	2,023.6	2,104	2,104	2,153	2,012.1	710,403
June 13, 2025	2,032.7	2,013.1	2,013.1	2,032.7	1,978	89,482
June 12, 2025	2,046.9	2,042.9	2,042.9	2,075.9	2,005	163,095
June 11, 2025	1,989.8	2,026.6	2,026.6	2,045	1,974	139,045
June 10, 2025	1,985.1	1,986	1,986	1,995	1,970	56,241
June 09, 2025	1,987.8	1,984.3	1,984.3	1,995	1,966.7	52,492
June 06, 2025	1,980	1,978.2	1,978.2	2,004	1,966.2	67,927
June 05, 2025	1,989	1,970.7	1,970.7	1,990	1,948.9	44,195
June 04, 2025	1,970	1,972.2	1,972.2	1,985	1,927.9	40,600
June 03, 2025	1,988.4	1,960.6	1,960.6	1,993	1,950	80,857
June 02, 2025	1,895.3	1,968.4	1,968.4	1,990.6	1,895.3	533,317
May 30, 2025	1,875	1,876.5	1,876.5	1,911	1,859.8	150,520
May 29, 2025	1,908.3	1,879	1,879	1,912.3	1,860	135,217
May 28, 2025	1,950	1,899.4	1,899.4	1,973.9	1,888	71,406
May 27, 2025	1,924.8	1,936.8	1,936.8	1,971.8	1,913.2	86,221
May 26, 2025	1,897	1,917.5	1,917.5	1,923	1,867.7	90,411

Anand Rathi Wealth Limited (ANANDRATHI.NS) NSE