Wealth First Portfolio Managers Limited - WEALTH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	959.95	954.65	954.65	966.95	946.1	1,817
February 19, 2026	981.5	951.35	951.35	999	950	33,038
February 18, 2026	952.1	979	979	999.9	946	2,121
February 17, 2026	961.3	961.7	961.7	979	951.05	1,702
February 16, 2026	950.1	971.05	971.05	1,004.95	942.3	3,409
February 13, 2026	951.15	959	959	977.5	937	5,702
February 12, 2026	949	953.45	953.45	961	928.7	44,491
February 11, 2026	957	943.95	943.95	971	940	3,666
February 10, 2026	856.65	951.2	951.2	965	855.05	16,919
February 09, 2026	855	856.7	852.7	889	830	3,510
February 06, 2026	839.65	835.4	835.4	858	816.5	5,734
February 05, 2026	795	829.85	829.85	865	774.95	7,903
February 04, 2026	844	803.4	803.4	900	799	11,938
February 03, 2026	847.15	836.7	836.7	860	821	4,793
February 02, 2026	870	815.75	815.75	870	813	1,080
February 01, 2026	858.95	816.3	816.3	869.9	810	3,544
January 30, 2026	831.85	842.05	842.05	848.95	819.1	1,719
January 29, 2026	807	822.4	822.4	834.9	802.6	1,782
January 28, 2026	809.7	804.2	804.2	816	792.05	2,903
January 27, 2026	810	809.8	809.8	823.25	802.05	986
January 23, 2026	819.45	822.7	822.7	839.95	816.4	980
January 22, 2026	832	819.35	819.35	833.05	805.5	952
January 21, 2026	790	801.2	801.2	818	790	5,774
January 20, 2026	821	800.1	800.1	821.95	795	3,909
January 19, 2026	838.1	820.95	820.95	838.1	815.25	1,973
January 16, 2026	833.35	835	835	852.95	825.6	2,565
January 14, 2026	842.35	833.35	833.35	871.45	822.95	6,929
January 13, 2026	899.9	869.8	869.8	918.25	864.25	4,038
January 12, 2026	883.05	874.85	874.85	891.35	865	2,476
January 09, 2026	891.95	896.9	896.9	910	882.6	1,424
January 08, 2026	892.75	881.55	881.55	912	852.7	3,070
January 07, 2026	901.3	894.85	894.85	908.85	885.05	1,710
January 06, 2026	929.7	904.35	904.35	938.95	895.4	2,796
January 05, 2026	915.1	921.6	921.6	930.7	915.1	877
January 02, 2026	924.8	924.85	924.85	934.95	917.1	998
January 01, 2026	928.9	919.4	919.4	934.3	915.3	1,124
December 31, 2025	942.95	912.85	912.85	945.2	900.3	4,848
December 30, 2025	928.7	945.3	945.3	957.95	919.5	3,182
December 29, 2025	940	920.6	920.6	953.75	912.5	2,393
December 26, 2025	941.5	946.25	946.25	954.9	916.05	3,666
December 24, 2025	960	937.5	940.9	967.3	920.4	2,792
December 23, 2025	974.95	949.45	949.45	975	930	1,297
December 22, 2025	980	959.45	959.45	981	957	2,033
December 19, 2025	990	950.95	950.95	990	934.55	4,852
December 18, 2025	996.05	971.25	971.25	999	962.05	5,307
December 17, 2025	990	989.9	989.9	1,003.2	985	1,611
December 16, 2025	1,006.4	997.25	997.25	1,007.2	991	2,602
December 15, 2025	1,027.5	1,005.25	1,005.25	1,028.95	997.6	3,049
December 12, 2025	991	1,013.7	1,013.7	1,030	991	3,458
December 11, 2025	1,005.5	1,000.95	1,000.95	1,017.7	990	1,249
December 10, 2025	1,006.05	1,005.3	1,005.3	1,024.35	1,000	978
December 09, 2025	1,002.1	1,005.4	1,005.4	1,009.6	980	2,146
December 08, 2025	1,014.15	1,003.9	1,003.9	1,020	1,001	3,115
December 05, 2025	1,017.5	1,020.65	1,020.65	1,030	1,010	810
December 04, 2025	1,026.25	1,008.7	1,008.7	1,027.45	1,005	1,086
December 03, 2025	1,045	1,031.45	1,031.45	1,055	1,020.95	2,896
December 02, 2025	1,039.95	1,028.2	1,028.2	1,050	1,015	1,913
December 01, 2025	995	1,030.7	1,030.7	1,040	987	3,835
November 28, 2025	1,020.5	989.1	989.1	1,020.5	980	2,584
November 27, 2025	1,051.9	1,005.4	1,005.4	1,051.9	988.2	3,209

Wealth First Portfolio Managers Limited (WEALTH.NS) NSE