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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Wealth First Portfolio Managers Limited (WEALTH.NS) NSE