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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Wealth First Portfolio Managers Limited (WEALTH.NS) NSE