Anand Rathi Wealth Ltd. ANANDRATHI
NSE · India · Finance
INR 2,117.50-2.50 (-0.12%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,120.00 | +0.92% | INR 2,111.10 | INR 2,127.60 | INR 2,072.00 | 552.95K |
| 2026-09-29 | INR 2,100.60 | -2.12% | INR 2,150.00 | INR 2,168.90 | INR 2,077.30 | 1.34M |
| 2026-09-28 | INR 2,146.20 | +0.91% | INR 2,145.10 | INR 2,164.10 | INR 2,112.00 | 394.04K |
| 2026-09-25 | INR 2,126.80 | -1.87% | INR 2,169.60 | INR 2,178.90 | INR 2,007.00 | 436.27K |
| 2026-09-24 | INR 2,167.40 | -0.08% | INR 2,168.00 | INR 2,185.00 | INR 2,161.50 | 212.94K |
| 2026-09-23 | INR 2,169.20 | -0.45% | INR 2,179.00 | INR 2,190.00 | INR 2,160.00 | 336.94K |
| 2026-09-22 | INR 2,179.00 | -1.46% | INR 2,210.00 | INR 2,220.10 | INR 2,161.40 | 485.81K |
| 2026-09-21 | INR 2,211.20 | -0.82% | INR 2,229.00 | INR 2,234.70 | INR 2,190.10 | 160.20K |
| 2026-09-18 | INR 2,229.40 | +1.00% | INR 2,201.10 | INR 2,268.40 | INR 2,201.10 | 880.38K |
| 2026-09-17 | INR 2,207.40 | +0.05% | INR 2,200.00 | INR 2,229.50 | INR 2,198.20 | 140.74K |
| 2026-09-16 | INR 2,206.20 | +1.02% | INR 2,180.00 | INR 2,211.00 | INR 2,150.00 | 279.08K |
| 2026-09-15 | INR 2,183.90 | -1.23% | INR 2,212.40 | INR 2,222.00 | INR 2,175.00 | 126.80K |
| 2026-09-14 | INR 2,211.00 | 0.00% | INR 2,211.00 | INR 2,211.00 | INR 2,211.00 | 0 |
| 2026-09-11 | INR 2,211.00 | +0.39% | INR 2,180.10 | INR 2,219.00 | INR 2,180.10 | 175.28K |
| 2026-09-10 | INR 2,202.50 | +1.00% | INR 2,189.70 | INR 2,210.90 | INR 2,155.00 | 473.43K |
| 2026-09-09 | INR 2,180.60 | -2.19% | INR 2,219.00 | INR 2,222.30 | INR 2,165.00 | 228.72K |
| 2026-09-08 | INR 2,229.50 | +0.25% | INR 2,235.00 | INR 2,235.00 | INR 2,202.90 | 119.59K |
| 2026-09-07 | INR 2,224.00 | +0.37% | INR 2,217.00 | INR 2,255.00 | INR 2,210.80 | 270.16K |
| 2026-09-04 | INR 2,215.90 | +0.48% | INR 2,213.00 | INR 2,224.00 | INR 2,201.00 | 119.78K |
| 2026-09-03 | INR 2,205.30 | +0.32% | INR 2,205.00 | INR 2,224.20 | INR 2,189.90 | 130.22K |
| 2026-09-02 | INR 2,198.30 | +0.06% | INR 2,200.00 | INR 2,212.00 | INR 2,182.00 | 183.62K |
| 2026-09-01 | INR 2,197.00 | -0.33% | INR 2,213.40 | INR 2,235.40 | INR 2,185.00 | 213.20K |
| 2026-08-31 | INR 2,204.20 | -0.42% | INR 2,219.90 | INR 2,239.00 | INR 2,182.30 | 421.86K |
| 2026-08-28 | INR 2,213.40 | +1.40% | INR 2,195.00 | INR 2,242.00 | INR 2,182.00 | 418.91K |
| 2026-08-27 | INR 2,182.90 | +0.16% | INR 2,191.00 | INR 2,195.00 | INR 2,169.20 | 124.94K |
| 2026-08-26 | INR 2,179.40 | +0.69% | INR 2,165.00 | INR 2,181.00 | INR 2,160.00 | 81.72K |
| 2026-08-25 | INR 2,164.40 | -0.16% | INR 2,170.00 | INR 2,173.00 | INR 2,151.30 | 138.33K |
| 2026-08-24 | INR 2,167.90 | -0.92% | INR 2,175.00 | INR 2,198.80 | INR 2,160.00 | 141.56K |
| 2026-08-21 | INR 2,188.00 | +0.78% | INR 2,171.10 | INR 2,198.00 | INR 2,167.00 | 125.67K |
| 2026-08-20 | INR 2,171.10 | -0.83% | INR 2,189.20 | INR 2,209.20 | INR 2,165.00 | 130.11K |
| 2026-08-19 | INR 2,189.20 | -0.26% | INR 2,194.80 | INR 2,199.80 | INR 2,145.10 | 193.40K |
| 2026-08-18 | INR 2,194.80 | +0.86% | INR 2,174.00 | INR 2,199.00 | INR 2,172.70 | 132.28K |
| 2026-08-17 | INR 2,176.00 | +0.06% | INR 2,198.00 | INR 2,200.00 | INR 2,167.90 | 188.71K |
| 2026-08-14 | INR 2,174.70 | -1.10% | INR 2,209.00 | INR 2,225.00 | INR 2,167.00 | 150.90K |
| 2026-08-13 | INR 2,198.80 | +0.45% | INR 2,200.00 | INR 2,230.00 | INR 2,181.20 | 222.25K |
| 2026-08-12 | INR 2,189.00 | +1.44% | INR 2,170.00 | INR 2,222.00 | INR 2,160.10 | 577.19K |
| 2026-08-11 | INR 2,158.00 | +1.24% | INR 2,130.50 | INR 2,161.00 | INR 2,117.20 | 248.92K |
| 2026-08-10 | INR 2,131.50 | +1.43% | INR 2,113.00 | INR 2,141.50 | INR 2,090.00 | 268.61K |
| 2026-08-07 | INR 2,101.50 | +1.45% | INR 2,081.50 | INR 2,107.00 | INR 2,061.00 | 202.60K |
| 2026-08-06 | INR 2,071.50 | +1.66% | INR 2,047.00 | INR 2,080.00 | INR 2,028.50 | 560.79K |
| 2026-08-05 | INR 2,037.60 | +0.18% | INR 2,045.00 | INR 2,052.60 | INR 2,031.00 | 243.44K |
| 2026-08-04 | INR 2,034.00 | -1.20% | INR 2,051.20 | INR 2,067.70 | INR 2,030.20 | 131.98K |
| 2026-08-03 | INR 2,058.70 | -0.72% | INR 2,094.00 | INR 2,114.90 | INR 2,050.00 | 121.85K |
| 2026-07-31 | INR 2,073.70 | +1.69% | INR 2,046.00 | INR 2,089.00 | INR 2,046.00 | 153.71K |
| 2026-07-30 | INR 2,039.30 | +0.21% | INR 2,040.00 | INR 2,065.40 | INR 2,030.00 | 144.17K |
| 2026-07-29 | INR 2,035.00 | -0.14% | INR 2,047.10 | INR 2,048.70 | INR 2,003.10 | 165.36K |
| 2026-07-28 | INR 2,037.90 | -0.69% | INR 2,050.00 | INR 2,063.50 | INR 2,020.00 | 117.54K |
| 2026-07-27 | INR 2,052.10 | +0.49% | INR 2,065.00 | INR 2,065.00 | INR 2,033.20 | 110.24K |
| 2026-07-24 | INR 2,042.10 | -0.34% | INR 2,034.00 | INR 2,056.80 | INR 2,002.10 | 232.00K |
| 2026-07-23 | INR 2,049.10 | -1.47% | INR 2,087.90 | INR 2,090.00 | INR 2,018.60 | 195.94K |
| 2026-07-22 | INR 2,079.70 | -0.55% | INR 2,105.90 | INR 2,121.20 | INR 2,070.00 | 214.46K |
| 2026-07-21 | INR 2,091.20 | +0.41% | INR 2,082.70 | INR 2,099.00 | INR 2,082.00 | 108.40K |
| 2026-07-20 | INR 2,082.70 | +0.48% | INR 2,073.00 | INR 2,104.90 | INR 2,060.00 | 122.51K |
| 2026-07-17 | INR 2,072.70 | -0.33% | INR 2,079.00 | INR 2,088.50 | INR 2,056.20 | 148.52K |
| 2026-07-16 | INR 2,079.60 | -0.11% | INR 2,100.00 | INR 2,100.00 | INR 2,052.80 | 286.10K |
| 2026-07-15 | INR 2,081.80 | +0.05% | INR 2,090.00 | INR 2,109.00 | INR 2,071.00 | 234.91K |
| 2026-07-14 | INR 2,080.80 | -1.74% | INR 2,115.00 | INR 2,117.70 | INR 2,071.60 | 287.02K |
| 2026-07-13 | INR 2,117.70 | -1.36% | INR 2,140.80 | INR 2,143.00 | INR 2,095.80 | 384.24K |
| 2026-07-10 | INR 2,146.80 | +2.44% | INR 2,111.80 | INR 2,176.20 | INR 2,061.40 | 1.77M |
| 2026-07-09 | INR 2,095.60 | +1.74% | INR 2,075.00 | INR 2,120.00 | INR 2,055.00 | 455.05K |
| 2026-07-08 | INR 2,059.80 | +0.38% | INR 2,050.10 | INR 2,091.60 | INR 2,034.40 | 348.98K |
| 2026-07-07 | INR 2,052.00 | -2.08% | INR 2,120.00 | INR 2,120.00 | INR 2,024.40 | 451.33K |
| 2026-07-06 | INR 2,095.50 | +1.64% | INR 2,080.00 | INR 2,120.00 | INR 2,065.30 | 627.10K |
| 2026-07-03 | INR 2,061.70 | +3.62% | INR 2,011.70 | INR 2,085.00 | INR 2,009.80 | 694.82K |
| 2026-07-02 | INR 1,989.70 | +1.26% | INR 1,972.70 | INR 2,003.50 | INR 1,945.10 | 321.34K |
| 2026-07-01 | INR 1,964.90 | -0.60% | INR 1,994.00 | INR 2,004.00 | INR 1,955.30 | 283.75K |
| 2026-06-30 | INR 1,976.70 | -0.60% | INR 2,008.90 | INR 2,032.70 | INR 1,957.00 | 549.71K |
| 2026-06-29 | INR 1,988.70 | +2.91% | INR 1,920.00 | INR 1,999.00 | INR 1,896.40 | 2.51M |
| 2026-06-26 | INR 1,932.50 | 0.00% | INR 1,932.50 | INR 1,932.50 | INR 1,932.50 | 0 |
| 2026-06-25 | INR 1,932.50 | +1.50% | INR 1,904.40 | INR 1,948.90 | INR 1,848.00 | 1.01M |
| 2026-06-24 | INR 1,903.90 | -0.62% | INR 1,916.00 | INR 1,923.60 | INR 1,875.40 | 272.83K |
| 2026-06-23 | INR 1,915.80 | -0.10% | INR 1,936.90 | INR 1,949.70 | INR 1,910.20 | 468.01K |
| 2026-06-22 | INR 1,917.70 | +2.69% | INR 1,900.00 | INR 1,953.60 | INR 1,863.10 | 1.14M |
| 2026-06-19 | INR 1,867.50 | +3.45% | INR 1,800.00 | INR 1,887.00 | INR 1,800.00 | 933.60K |
| 2026-06-18 | INR 1,805.30 | +1.02% | INR 1,790.00 | INR 1,856.50 | INR 1,782.90 | 829.81K |
| 2026-06-17 | INR 1,787.10 | +0.80% | INR 1,786.00 | INR 1,794.00 | INR 1,760.00 | 372.55K |
| 2026-06-16 | INR 1,772.90 | -0.49% | INR 1,778.70 | INR 1,785.80 | INR 1,753.00 | 252.49K |
| 2026-06-15 | INR 1,781.60 | +0.92% | INR 1,789.00 | INR 1,790.20 | INR 1,759.80 | 340.99K |
| 2026-06-12 | INR 1,765.30 | +1.23% | INR 1,755.00 | INR 1,769.70 | INR 1,740.10 | 172.01K |
| 2026-06-11 | INR 1,743.90 | +0.37% | INR 1,731.00 | INR 1,754.00 | INR 1,729.20 | 250.53K |
| 2026-06-10 | INR 1,737.50 | +0.39% | INR 1,725.10 | INR 1,745.00 | INR 1,725.10 | 229.75K |
| 2026-06-09 | INR 1,730.70 | -1.33% | INR 1,765.00 | INR 1,765.00 | INR 1,710.60 | 635.80K |
| 2026-06-08 | INR 1,754.00 | +0.04% | INR 1,747.00 | INR 1,761.00 | INR 1,727.10 | 706.26K |
| 2026-06-05 | INR 1,753.30 | +0.15% | INR 1,748.90 | INR 1,763.00 | INR 1,734.60 | 356.01K |
| 2026-06-04 | INR 1,750.60 | -1.94% | INR 1,780.00 | INR 1,780.00 | INR 1,735.00 | 289.84K |
| 2026-06-03 | INR 1,785.20 | +0.88% | INR 1,779.80 | INR 1,821.30 | INR 1,721.00 | 686.80K |
| 2026-06-02 | INR 1,769.65 | +1.05% | INR 1,756.70 | INR 1,778.50 | INR 1,725.00 | 1.76M |
| 2026-06-01 | INR 1,751.20 | +1.50% | INR 1,748.95 | INR 1,760.00 | INR 1,730.10 | 2.21M |
| 2026-05-29 | INR 1,725.35 | -3.25% | INR 1,785.00 | INR 1,805.00 | INR 1,715.35 | 5.63M |
| 2026-05-28 | INR 1,783.35 | 0.00% | INR 1,783.35 | INR 1,783.35 | INR 1,783.35 | 0 |