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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Wealth First Portfolio Managers Limited (WEALTH.NS) NSE