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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	3,103.3	3,125.1	3,125.1	3,216	3,096.1	478,447
October 16, 2025	3,129.9	3,103.2	3,103.2	3,140.4	3,053	234,409
October 15, 2025	3,169	3,130.9	3,130.9	3,217.9	3,101.4	655,066
October 14, 2025	3,046	3,163.2	3,163.2	3,321.4	3,020	6.83M
October 13, 2025	2,950	2,934.9	2,934.9	3,024.9	2,905	222,162
October 10, 2025	2,965.7	2,956.1	2,956.1	2,990	2,922.7	75,580
October 09, 2025	2,990.6	2,951.7	2,951.7	2,997.5	2,930	59,552
October 08, 2025	2,914.3	2,990.6	2,990.6	3,020	2,914.2	137,331
October 07, 2025	2,934.4	2,914.2	2,914.2	3,030	2,899.3	200,124
October 06, 2025	2,870	2,922	2,922	2,934	2,816.9	129,448
October 03, 2025	2,900.1	2,872.4	2,872.4	2,915.9	2,846	74,424
October 01, 2025	2,829	2,887.1	2,887.1	2,897.5	2,775.1	211,134
September 30, 2025	2,792	2,826.8	2,826.8	2,919.9	2,792	259,320
September 29, 2025	2,855.5	2,811.8	2,811.8	2,855.5	2,760	325,270
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

Anand Rathi Wealth Limited (ANANDRATHI.NS) NSE