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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	1,048.8	1,041.5	1,041.5	1,048.8	1,012	1,502
November 25, 2025	1,017	1,026.4	1,026.4	1,045	1,000	3,901
November 24, 2025	1,058.7	1,011.9	1,011.9	1,065	1,000	5,037
November 21, 2025	1,025.9	1,048.2	1,048.2	1,080.9	1,015	7,240
November 19, 2025	1,040	1,061	1,061	1,070	1,019.4	7,586
November 18, 2025	1,029.5	1,035.2	1,035.2	1,049.9	1,020.1	4,395
November 17, 2025	1,051.8	1,011.3	1,011.3	1,072.2	1,000	12,812
November 14, 2025	1,115	1,051.8	1,051.8	1,130.9	1,038.7	21,105
November 13, 2025	1,146.4	1,166	1,166	1,205	1,115	67,403
November 12, 2025	1,146	1,146.8	1,146.8	1,183	1,135.1	3,607
November 11, 2025	1,208.9	1,134.8	1,134.8	1,208.9	1,130	4,220
November 10, 2025	1,094	1,190.1	1,190.1	1,219	1,067.1	13,063
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

Wealth First Portfolio Managers Limited (WEALTH.NS) NSE