Wealth First Portfolio Managers Limited (WEALTH.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 799.60 | 808.80 | 793.05 | 799.65 | 799.65 | 3,212 |
| 25 June 2024 | 853.00 | 877.00 | 791.00 | 799.60 | 799.60 | 11,449 |
| 24 June 2024 | 809.00 | 860.00 | 791.00 | 834.10 | 834.10 | 35,857 |
| 21 June 2024 | 791.40 | 803.90 | 776.70 | 788.75 | 788.75 | 3,898 |
| 20 June 2024 | 766.05 | 790.00 | 766.05 | 787.30 | 787.30 | 4,115 |
| 19 June 2024 | 773.00 | 784.30 | 762.00 | 766.05 | 766.05 | 6,830 |
| 18 June 2024 | 787.15 | 797.90 | 762.50 | 769.15 | 769.15 | 9,946 |
| 14 June 2024 | 783.00 | 799.75 | 783.00 | 787.15 | 787.15 | 6,429 |
| 13 June 2024 | 799.00 | 815.95 | 780.00 | 789.40 | 789.40 | 6,951 |
| 12 June 2024 | 814.15 | 824.90 | 795.00 | 799.85 | 799.85 | 7,296 |
| 11 June 2024 | 836.05 | 847.00 | 811.00 | 814.15 | 814.15 | 5,154 |
| 10 June 2024 | 867.00 | 867.00 | 815.55 | 823.60 | 823.60 | 7,497 |
| 07 June 2024 | 829.60 | 875.00 | 805.00 | 844.65 | 844.65 | 6,199 |
| 06 June 2024 | 805.95 | 830.00 | 802.55 | 821.80 | 821.80 | 3,563 |
| 05 June 2024 | 799.00 | 825.00 | 773.60 | 797.95 | 797.95 | 4,114 |
| 04 June 2024 | 806.00 | 826.55 | 750.00 | 771.35 | 771.35 | 7,722 |
| 03 June 2024 | 875.00 | 875.00 | 806.75 | 810.05 | 810.05 | 6,212 |
| 31 May 2024 | 820.00 | 898.95 | 801.10 | 822.70 | 822.70 | 12,660 |
| 30 May 2024 | 803.95 | 819.95 | 793.55 | 799.50 | 799.50 | 2,138 |
| 29 May 2024 | 812.85 | 824.85 | 800.00 | 808.10 | 808.10 | 2,194 |
| 28 May 2024 | 820.95 | 830.00 | 793.05 | 819.15 | 819.15 | 5,897 |
| 27 May 2024 | 809.00 | 829.25 | 800.35 | 809.40 | 809.40 | 4,412 |
| 24 May 2024 | 831.40 | 842.95 | 791.05 | 807.15 | 807.15 | 9,984 |
| 23 May 2024 | 826.70 | 843.85 | 801.00 | 813.45 | 813.45 | 7,464 |
| 22 May 2024 | 833.00 | 853.95 | 815.05 | 823.25 | 823.25 | 5,928 |
| 21 May 2024 | 871.00 | 883.95 | 791.00 | 811.55 | 811.55 | 12,666 |
| 17 May 2024 | 920.00 | 924.75 | 845.00 | 858.20 | 858.20 | 15,494 |
| 16 May 2024 | 925.00 | 930.00 | 881.05 | 900.80 | 900.80 | 40,466 |
| 15 May 2024 | 741.00 | 881.85 | 730.55 | 875.25 | 875.25 | 124,583 |
| 14 May 2024 | 780.00 | 780.00 | 726.75 | 734.90 | 734.90 | 20,763 |
| 13 May 2024 | 850.00 | 850.00 | 754.00 | 769.20 | 769.20 | 19,646 |
| 10 May 2024 | 927.80 | 947.30 | 805.05 | 838.10 | 838.10 | 36,204 |
| 09 May 2024 | 959.90 | 981.35 | 920.00 | 927.80 | 927.80 | 35,937 |
| 08 May 2024 | 876.00 | 960.00 | 871.40 | 917.80 | 917.80 | 62,148 |
| 07 May 2024 | 887.45 | 899.00 | 830.00 | 876.55 | 876.55 | 19,946 |
| 06 May 2024 | 779.00 | 888.00 | 734.00 | 856.15 | 856.15 | 37,403 |
| 03 May 2024 | 761.25 | 768.90 | 750.25 | 759.30 | 759.30 | 4,033 |
| 02 May 2024 | 775.00 | 775.00 | 752.55 | 759.80 | 759.80 | 3,051 |
| 30 Apr 2024 | 746.65 | 775.00 | 745.45 | 760.65 | 760.65 | 1,728 |
| 29 Apr 2024 | 759.80 | 760.00 | 740.05 | 747.30 | 747.30 | 1,887 |
| 26 Apr 2024 | 752.00 | 757.00 | 734.05 | 744.80 | 744.80 | 4,829 |
| 25 Apr 2024 | 738.10 | 757.00 | 722.50 | 752.15 | 752.15 | 2,908 |
| 24 Apr 2024 | 749.25 | 753.70 | 735.00 | 737.30 | 737.30 | 1,503 |
| 23 Apr 2024 | 757.00 | 757.00 | 731.05 | 749.75 | 749.75 | 3,617 |
| 22 Apr 2024 | 749.85 | 750.00 | 727.75 | 747.85 | 747.85 | 5,360 |
| 19 Apr 2024 | 718.60 | 754.95 | 718.60 | 727.00 | 727.00 | 4,740 |
| 18 Apr 2024 | 729.65 | 748.00 | 710.00 | 718.60 | 718.60 | 9,300 |
| 16 Apr 2024 | 745.00 | 745.00 | 723.55 | 729.65 | 729.65 | 3,869 |
| 15 Apr 2024 | 681.00 | 750.00 | 681.00 | 742.45 | 742.45 | 11,333 |
| 12 Apr 2024 | 756.60 | 773.15 | 740.05 | 755.65 | 755.65 | 5,600 |
| 10 Apr 2024 | 753.00 | 780.00 | 739.00 | 752.65 | 752.65 | 7,241 |
| 09 Apr 2024 | 751.80 | 779.15 | 731.80 | 744.80 | 744.80 | 9,135 |
| 08 Apr 2024 | 761.00 | 762.00 | 731.60 | 751.80 | 751.80 | 8,441 |
| 05 Apr 2024 | 692.00 | 741.95 | 674.05 | 730.00 | 730.00 | 12,623 |
| 04 Apr 2024 | 750.00 | 750.00 | 664.70 | 679.45 | 679.45 | 21,617 |
| 03 Apr 2024 | 637.90 | 720.00 | 635.55 | 702.25 | 702.25 | 32,307 |
| 02 Apr 2024 | 626.00 | 666.00 | 626.00 | 634.60 | 634.60 | 7,419 |
| 01 Apr 2024 | 650.00 | 650.00 | 610.00 | 615.70 | 615.70 | 3,223 |
| 28 Mar 2024 | 609.80 | 642.00 | 599.15 | 625.55 | 625.55 | 5,790 |
| 27 Mar 2024 | 624.00 | 625.05 | 580.00 | 599.15 | 599.15 | 7,531 |
| 26 Mar 2024 | 635.00 | 635.00 | 608.00 | 616.60 | 616.60 | 4,918 |
| 22 Mar 2024 | 634.80 | 635.00 | 583.75 | 617.00 | 617.00 | 7,449 |
| 21 Mar 2024 | 640.00 | 640.00 | 593.95 | 623.05 | 623.05 | 11,656 |
| 20 Mar 2024 | 569.10 | 639.90 | 567.05 | 603.85 | 603.85 | 12,453 |
| 19 Mar 2024 | 586.95 | 586.95 | 565.00 | 566.25 | 566.25 | 3,232 |
| 18 Mar 2024 | 587.00 | 625.45 | 560.05 | 575.75 | 575.75 | 15,080 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 529.95 | 578.00 | 500.35 | 545.60 | 545.60 | 15,185 |
| 13 Mar 2024 | 452.00 | 546.00 | 452.00 | 516.00 | 516.00 | 46,877 |
| 12 Mar 2024 | 496.35 | 502.00 | 470.00 | 473.50 | 473.50 | 3,668 |
| 11 Mar 2024 | 498.00 | 507.65 | 476.15 | 482.30 | 482.30 | 4,710 |
| 07 Mar 2024 | 480.10 | 529.00 | 475.00 | 478.50 | 478.50 | 19,844 |
| 06 Mar 2024 | 508.00 | 508.00 | 465.10 | 480.30 | 480.30 | 8,885 |
| 05 Mar 2024 | 567.95 | 567.95 | 486.15 | 497.30 | 497.30 | 42,024 |
| 04 Mar 2024 | 481.80 | 571.95 | 481.75 | 569.50 | 569.50 | 86,158 |
| 01 Mar 2024 | 468.50 | 473.95 | 468.05 | 469.00 | 469.00 | 522 |
| 29 Feb 2024 | 442.05 | 464.90 | 442.05 | 459.10 | 459.10 | 519 |
| 28 Feb 2024 | 463.05 | 472.30 | 451.05 | 453.05 | 453.05 | 1,099 |
| 27 Feb 2024 | 459.10 | 468.95 | 452.80 | 461.05 | 461.05 | 1,426 |
| 26 Feb 2024 | 485.10 | 485.10 | 429.90 | 450.05 | 450.05 | 4,271 |
| 23 Feb 2024 | 488.40 | 492.35 | 466.05 | 471.45 | 471.45 | 1,112 |
| 22 Feb 2024 | 487.60 | 493.45 | 472.05 | 481.45 | 481.45 | 1,814 |
| 21 Feb 2024 | 488.90 | 489.95 | 470.00 | 487.60 | 487.60 | 4,623 |
| 20 Feb 2024 | 474.80 | 479.95 | 456.05 | 476.75 | 476.75 | 1,071 |
| 19 Feb 2024 | 465.95 | 494.60 | 446.00 | 460.40 | 460.40 | 4,211 |
| 16 Feb 2024 | 432.05 | 470.55 | 432.05 | 461.00 | 461.00 | 901 |
| 15 Feb 2024 | 474.00 | 474.00 | 448.75 | 460.30 | 460.30 | 1,408 |
| 14 Feb 2024 | 415.00 | 474.00 | 415.00 | 469.25 | 469.25 | 1,421 |
| 13 Feb 2024 | 454.10 | 454.85 | 435.00 | 442.35 | 442.35 | 1,596 |
| 12 Feb 2024 | 482.55 | 482.55 | 442.60 | 457.25 | 457.25 | 1,437 |
| 09 Feb 2024 | 486.25 | 488.55 | 458.00 | 464.45 | 464.45 | 1,814 |
| 08 Feb 2024 | 486.25 | 501.80 | 475.00 | 479.25 | 479.25 | 1,884 |
| 07 Feb 2024 | 547.95 | 547.95 | 475.00 | 497.95 | 497.95 | 9,727 |
| 06 Feb 2024 | 474.90 | 479.00 | 452.60 | 478.20 | 478.20 | 3,950 |
| 05 Feb 2024 | 478.00 | 478.00 | 451.55 | 456.20 | 456.20 | 7,428 |
| 02 Feb 2024 | 478.15 | 493.45 | 470.00 | 475.30 | 475.30 | 2,041 |
| 01 Feb 2024 | 494.45 | 494.95 | 475.40 | 488.05 | 488.05 | 2,362 |
| 31 Jan 2024 | 495.00 | 495.00 | 475.00 | 484.75 | 484.75 | 1,956 |
| 30 Jan 2024 | 480.00 | 501.00 | 466.00 | 482.25 | 482.25 | 2,110 |
| 29 Jan 2024 | 495.70 | 495.70 | 475.00 | 477.15 | 477.15 | 5,257 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.