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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,268.9	1,255	1,255	1,300.5	1,246	3,903
August 14, 2025	1,254.9	1,265.8	1,265.8	1,300	1,250.2	3,640
August 13, 2025	1,250	1,254.9	1,254.9	1,264	1,250	2,544
August 12, 2025	1,247.4	1,258.2	1,258.2	1,267	1,243.8	3,345
August 11, 2025	1,270.7	1,247.4	1,247.4	1,290	1,216.1	4,654
August 08, 2025	1,201	1,270.7	1,270.7	1,293	1,201	13,059
August 07, 2025	1,219	1,217.4	1,217.4	1,262.4	1,201	7,511
August 06, 2025	1,257.5	1,226	1,226	1,267	1,214.8	5,791
August 05, 2025	1,336	1,257.5	1,257.5	1,386.7	1,239	51,344
August 04, 2025	1,238.5	1,260.7	1,260.7	1,270	1,222.2	6,467
August 01, 2025	1,250	1,238	1,238	1,295.9	1,210	9,316
July 31, 2025	1,151.1	1,214.9	1,214.9	1,229	1,116	6,679
July 30, 2025	1,206.2	1,156.1	1,156.1	1,206.2	1,146.1	2,633
July 29, 2025	1,200	1,185	1,185	1,200	1,152.2	3,722
July 28, 2025	1,185.8	1,181.3	1,181.3	1,213.9	1,170.3	2,802
July 25, 2025	1,219.6	1,185.8	1,185.8	1,221.9	1,175	4,926
July 24, 2025	1,221.4	1,215.5	1,215.5	1,237.6	1,213.4	2,685
July 23, 2025	1,259.7	1,231	1,231	1,265.2	1,220	1,881
July 22, 2025	1,257.3	1,248.5	1,248.5	1,279	1,235.3	5,210
July 21, 2025	1,227	1,257.3	1,257.3	1,280	1,210.1	6,215
July 18, 2025	1,208.5	1,219.3	1,219.3	1,225.8	1,205	2,235
July 17, 2025	1,211	1,214.9	1,214.9	1,232.8	1,205	3,289
July 16, 2025	1,218	1,218.7	1,218.7	1,240	1,202.1	6,711
July 15, 2025	1,248.9	1,239.7	1,239.7	1,299	1,211.4	14,162
July 14, 2025	1,111	1,223.5	1,223.5	1,229.5	1,090	13,731
July 11, 2025	1,132.9	1,117.8	1,117.8	1,143.6	1,113.8	5,782
July 10, 2025	1,155	1,132.9	1,132.9	1,158	1,131	2,914
July 09, 2025	1,130	1,151.5	1,151.5	1,158	1,129.9	4,347
July 08, 2025	1,165	1,142.9	1,142.9	1,165	1,126.1	5,365
July 07, 2025	1,140	1,158.9	1,158.9	1,172	1,120.1	5,921
July 04, 2025	1,228	1,152.8	1,152.8	1,228	1,121	18,261
July 03, 2025	1,229	1,207.9	1,207.9	1,229	1,201	2,768
July 02, 2025	1,240	1,201.1	1,201.1	1,240	1,135.7	13,994
July 01, 2025	1,252	1,225.8	1,225.8	1,275	1,211	5,277
June 30, 2025	1,271	1,245.8	1,245.8	1,278.45	1,240	4,472
June 27, 2025	1,279	1,253.45	1,253.45	1,298.85	1,231	8,377
June 26, 2025	1,321	1,275.65	1,275.65	1,347.35	1,270.05	5,404
June 25, 2025	1,302.05	1,314	1,314	1,387.95	1,300.1	9,642
June 24, 2025	1,280	1,287.95	1,287.95	1,382.55	1,260	29,263
June 23, 2025	1,255	1,256.9	1,256.9	1,283.25	1,230.3	5,891
June 20, 2025	1,344.95	1,289.65	1,289.65	1,344.95	1,265	6,507
June 19, 2025	1,347	1,311.2	1,311.2	1,410	1,300	15,371
June 18, 2025	1,234.8	1,323.6	1,323.6	1,349	1,234.8	18,303
June 17, 2025	1,191.6	1,234.2	1,234.2	1,245	1,191.6	5,153
June 16, 2025	1,200	1,191.6	1,191.6	1,259.95	1,182.1	9,341
June 13, 2025	1,233	1,233.2	1,233.2	1,269.85	1,190	18,306
June 12, 2025	1,249	1,282.55	1,282.55	1,377	1,219.35	25,643
June 11, 2025	1,384	1,251.95	1,251.95	1,385.95	1,236	26,472
June 10, 2025	1,269	1,372.3	1,372.3	1,399.45	1,221.35	56,529
June 09, 2025	1,142	1,272.25	1,272.25	1,290.4	1,142	89,169
June 06, 2025	905.25	1,075.35	1,075.35	1,075.35	901.25	48,586
June 05, 2025	884.15	896.15	896.15	910	866.95	3,575
June 04, 2025	865.9	877.2	877.2	886	857.45	4,720
June 03, 2025	851	858.55	858.55	874.95	850	3,075
June 02, 2025	910	866.9	866.9	910	849.8	3,782
May 30, 2025	885	894.5	894.5	909.95	882.65	2,249
May 29, 2025	876.1	893.65	893.65	909.95	876.05	1,725
May 28, 2025	883.15	885.15	885.15	899.5	873.5	2,530
May 27, 2025	889.4	899.55	899.55	925	867.7	4,512
May 26, 2025	862	889.4	889.4	899.55	856.4	2,791

Wealth First Portfolio Managers Limited (WEALTH.NS) NSE