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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,874.6	2,866.7	2,866.7	2,924	2,834.1	95,063
September 25, 2025	2,882.8	2,874.4	2,874.4	2,893.9	2,838.1	69,926
September 24, 2025	2,977.5	2,882.4	2,882.4	2,977.5	2,850.1	103,874
September 23, 2025	3,046	2,973	2,973	3,046	2,951.5	78,167
September 22, 2025	3,042	3,033	3,033	3,090	3,020.1	69,150
September 19, 2025	3,065	3,042	3,042	3,081	3,015.6	102,558
September 18, 2025	3,059.9	3,065.6	3,065.6	3,090.4	3,035.5	56,751
September 17, 2025	3,063.8	3,058.2	3,058.2	3,068.8	3,030	55,433
September 16, 2025	3,050	3,063.8	3,063.8	3,074	3,015	79,545
September 15, 2025	2,977.1	3,039.7	3,039.7	3,067.8	2,953.3	180,616
September 12, 2025	2,960	2,977.1	2,977.1	3,004	2,955	135,530
September 11, 2025	2,937.7	2,947.9	2,947.9	2,955	2,910	61,327
September 10, 2025	2,951	2,930.7	2,930.7	2,973.1	2,900	103,771
September 09, 2025	2,954	2,926.8	2,926.8	2,987.7	2,904.8	85,456
September 08, 2025	2,906	2,954	2,954	2,974.5	2,904.1	54,947
September 05, 2025	2,980.5	2,941.9	2,941.9	2,980.5	2,932	60,846
September 04, 2025	2,939.9	2,956.2	2,956.2	2,979	2,881	133,174
September 03, 2025	2,928	2,925.6	2,925.6	2,932	2,875	71,450
September 02, 2025	2,920	2,936.7	2,936.7	2,965	2,900	149,635
September 01, 2025	2,807	2,920.3	2,920.3	2,948	2,804.4	490,281
August 29, 2025	2,780.3	2,793.9	2,793.9	2,839	2,762.7	91,171
August 28, 2025	2,796	2,768.2	2,768.2	2,796	2,735.6	72,550
August 26, 2025	2,795	2,801.7	2,801.7	2,822	2,747.5	119,666
August 25, 2025	2,806.2	2,803.8	2,803.8	2,848.9	2,790.1	75,061
August 22, 2025	2,822.6	2,806.2	2,806.2	2,822.6	2,781	49,455
August 21, 2025	2,799	2,811.4	2,811.4	2,844	2,782.6	76,558
August 20, 2025	2,820.6	2,796.4	2,796.4	2,844	2,785.2	95,152
August 19, 2025	2,789.3	2,822.8	2,822.8	2,835	2,760	118,977
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

Anand Rathi Wealth Limited (ANANDRATHI.NS) NSE