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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,074	1,064.3	1,064.3	1,082.5	1,056	1,901
November 06, 2025	1,114.7	1,079.3	1,079.3	1,122.8	1,075.1	1,973
November 04, 2025	1,135.8	1,114.7	1,114.7	1,135.8	1,112	1,086
November 03, 2025	1,133.2	1,129.7	1,129.7	1,143.8	1,089	2,103
October 31, 2025	1,138.7	1,127.6	1,127.6	1,146	1,125.1	3,590
October 30, 2025	1,149.7	1,135.8	1,135.8	1,150	1,122.1	3,077
October 29, 2025	1,174.8	1,153.3	1,153.3	1,187.9	1,149.9	4,326
October 28, 2025	1,198.3	1,180.2	1,180.2	1,198.3	1,176.6	1,305
October 27, 2025	1,202	1,200	1,200	1,213.2	1,195	1,870
October 24, 2025	1,202	1,199.3	1,199.3	1,215	1,183	2,294
October 23, 2025	1,208.7	1,202	1,202	1,237.9	1,186	4,355
October 21, 2025	1,197.8	1,208.7	1,208.7	1,218.5	1,197.8	1,083
October 20, 2025	1,202.7	1,197.7	1,197.7	1,210	1,185.5	2,009
October 17, 2025	1,188.9	1,181.6	1,181.6	1,209.8	1,166.7	3,101
October 16, 2025	1,182.6	1,189.8	1,189.8	1,208.2	1,182	1,379
October 15, 2025	1,209.9	1,199	1,199	1,209.9	1,191.4	810
October 14, 2025	1,196	1,193.3	1,193.3	1,209.9	1,186.3	2,243
October 13, 2025	1,184.3	1,193.5	1,193.5	1,210	1,173.8	1,814
October 10, 2025	1,191.1	1,184.3	1,184.3	1,215	1,180	3,404
October 09, 2025	1,219	1,197	1,197	1,219	1,185	1,652
October 08, 2025	1,223	1,200.4	1,200.4	1,223	1,186.4	1,569
October 07, 2025	1,189.8	1,201.4	1,201.4	1,210	1,180.1	2,515
October 06, 2025	1,176	1,181.8	1,181.8	1,202	1,174	2,034
October 03, 2025	1,187.1	1,191.3	1,191.3	1,202.2	1,174.2	1,839
October 01, 2025	1,200	1,187.1	1,187.1	1,244	1,178.2	2,645
September 30, 2025	1,172	1,186.5	1,186.5	1,205.8	1,172	2,076
September 29, 2025	1,151	1,166.6	1,166.6	1,179.8	1,151	2,596
September 26, 2025	1,186.1	1,164	1,164	1,200.9	1,151	4,966
September 25, 2025	1,196	1,197.5	1,197.5	1,224	1,191.1	2,701
September 24, 2025	1,214.6	1,204.4	1,204.4	1,223.9	1,196.1	2,433
September 23, 2025	1,220	1,214.7	1,214.7	1,227	1,210	1,910
September 22, 2025	1,242.4	1,220.1	1,220.1	1,267.9	1,211.5	4,584
September 19, 2025	1,219	1,242.4	1,242.4	1,255	1,219	2,331
September 18, 2025	1,244.8	1,239.1	1,239.1	1,253.9	1,224.1	2,260
September 17, 2025	1,248.8	1,225.5	1,225.5	1,248.8	1,220.1	2,351
September 16, 2025	1,250.7	1,233.9	1,233.9	1,269.8	1,222.7	3,210
September 15, 2025	1,245.3	1,262.8	1,262.8	1,294	1,245.3	6,918
September 12, 2025	1,253	1,276.3	1,276.3	1,294.8	1,229.2	6,797
September 11, 2025	1,197.6	1,249.4	1,249.4	1,270	1,196.2	7,508
September 10, 2025	1,204.2	1,193.4	1,193.4	1,208.6	1,182.6	4,684
September 09, 2025	1,192	1,196.8	1,196.8	1,206.9	1,168.7	4,153
September 08, 2025	1,163.3	1,183.3	1,183.3	1,225	1,163.3	2,711
September 05, 2025	1,195	1,167.7	1,167.7	1,195	1,150.3	5,202
September 04, 2025	1,229	1,177.2	1,177.2	1,229	1,165	7,322
September 03, 2025	1,180	1,211.9	1,211.9	1,219.7	1,180	2,368
September 02, 2025	1,211	1,180.2	1,180.2	1,259.9	1,170	12,161
September 01, 2025	1,214.7	1,225.6	1,225.6	1,274.9	1,214.7	5,139
August 29, 2025	1,249.9	1,214.7	1,214.7	1,249.9	1,212.5	1,631
August 28, 2025	1,248	1,218.4	1,218.4	1,248	1,210.2	2,032
August 26, 2025	1,250.1	1,233.7	1,233.7	1,258.1	1,210	3,093
August 25, 2025	1,212.2	1,250.7	1,250.7	1,255	1,198.8	4,212
August 22, 2025	1,226.4	1,212.2	1,212.2	1,239.9	1,210	2,214
August 21, 2025	1,264.5	1,226.4	1,226.4	1,264.5	1,222.1	2,372
August 20, 2025	1,244.5	1,241.9	1,241.9	1,264.6	1,240	2,470
August 19, 2025	1,264.5	1,248.7	1,248.7	1,270.8	1,244	1,227
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

Wealth First Portfolio Managers Limited (WEALTH.NS) NSE