Price Data Selection & Download
Anand Rathi Wealth Share Price All Time Records & Statistics (Dec 2021 - May 2026)
1093 daily OHLCV records on NSE from Dec. 2021 to May 2026. Examine ANANDRATHI quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹3735.00
April 17, 2026
NSE Exchange
Share Price All Time Low
₹271.00
February 24, 2022
NSE Exchange
Highest Volume Trading Day
27,861,900
December 14, 2021 • ₹291.80
NSE Exchange
Share Price History Data (Dec 2021 - May 2026)
ANANDRATHI daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹3570.00 | ₹3610.00 | ₹3430.70 | ₹3450.70 | 2,815,197 |
| 2026-05-27 | ₹3600.00 | ₹3625.00 | ₹3550.00 | ₹3566.70 | 151,771 |
| 2026-05-26 | ₹3629.60 | ₹3679.80 | ₹3575.00 | ₹3587.20 | 232,552 |
| 2026-05-25 | ₹3619.80 | ₹3640.00 | ₹3580.20 | ₹3617.30 | 191,835 |
| 2026-05-22 | ₹3598.00 | ₹3620.00 | ₹3570.00 | ₹3575.50 | 97,984 |
| 2026-05-21 | ₹3520.00 | ₹3644.10 | ₹3511.60 | ₹3595.60 | 265,622 |
| 2026-05-20 | ₹3566.70 | ₹3567.50 | ₹3480.10 | ₹3533.70 | 797,104 |
| 2026-05-19 | ₹3572.00 | ₹3594.90 | ₹3531.20 | ₹3566.70 | 193,842 |
| 2026-05-18 | ₹3588.90 | ₹3598.00 | ₹3550.00 | ₹3575.70 | 123,536 |
| 2026-05-15 | ₹3584.00 | ₹3619.00 | ₹3548.20 | ₹3583.10 | 136,679 |
| 2026-05-14 | ₹3550.20 | ₹3584.00 | ₹3515.00 | ₹3575.20 | 115,860 |
| 2026-05-13 | ₹3512.20 | ₹3561.80 | ₹3508.00 | ₹3550.10 | 181,082 |
| 2026-05-12 | ₹3580.20 | ₹3616.90 | ₹3480.00 | ₹3529.80 | 888,020 |
| 2026-05-11 | ₹3581.10 | ₹3605.70 | ₹3560.00 | ₹3580.20 | 201,660 |
| 2026-05-08 | ₹3634.00 | ₹3634.00 | ₹3600.00 | ₹3608.80 | 110,847 |
| 2026-05-07 | ₹3640.00 | ₹3699.00 | ₹3608.00 | ₹3614.20 | 154,808 |
| 2026-05-06 | ₹3625.60 | ₹3645.00 | ₹3537.20 | ₹3618.40 | 432,163 |
| 2026-05-05 | ₹3586.00 | ₹3647.70 | ₹3586.00 | ₹3612.80 | 310,305 |
| 2026-05-04 | ₹3620.00 | ₹3671.90 | ₹3575.10 | ₹3606.60 | 196,134 |
| 2026-04-30 | ₹3600.00 | ₹3635.00 | ₹3565.10 | ₹3601.60 | 208,128 |
| 2026-04-29 | ₹3596.20 | ₹3639.10 | ₹3556.80 | ₹3586.50 | 170,106 |
| 2026-04-28 | ₹3558.50 | ₹3640.00 | ₹3549.00 | ₹3579.10 | 170,964 |
| 2026-04-27 | ₹3583.20 | ₹3609.80 | ₹3532.70 | ₹3558.50 | 245,247 |
| 2026-04-24 | ₹3620.00 | ₹3640.20 | ₹3550.00 | ₹3580.90 | 240,604 |
| 2026-04-23 | ₹3610.00 | ₹3656.90 | ₹3582.70 | ₹3612.60 | 102,525 |
| 2026-04-22 | ₹3630.00 | ₹3670.00 | ₹3600.00 | ₹3614.00 | 110,617 |
| 2026-04-21 | ₹3659.00 | ₹3663.90 | ₹3617.00 | ₹3646.40 | 100,076 |
| 2026-04-20 | ₹3681.40 | ₹3710.00 | ₹3644.00 | ₹3663.90 | 122,802 |
| 2026-04-17 | ₹3630.00 | ₹3735.00 | ₹3630.00 | ₹3689.80 | 262,676 |
| 2026-04-16 | ₹3654.90 | ₹3677.70 | ₹3569.60 | ₹3632.90 | 179,019 |
| 2026-04-15 | ₹3629.90 | ₹3695.00 | ₹3614.00 | ₹3654.50 | 418,788 |
| 2026-04-13 | ₹3539.90 | ₹3627.80 | ₹3480.00 | ₹3592.20 | 632,040 |
| 2026-04-10 | ₹3598.00 | ₹3603.70 | ₹3450.00 | ₹3578.50 | 683,488 |
| 2026-04-09 | ₹3429.00 | ₹3576.00 | ₹3345.00 | ₹3553.70 | 1,704,537 |
| 2026-04-08 | ₹3355.10 | ₹3410.20 | ₹3320.60 | ₹3398.50 | 421,720 |
| 2026-04-07 | ₹3299.00 | ₹3328.50 | ₹3255.50 | ₹3292.60 | 221,720 |
| 2026-04-06 | ₹3200.10 | ₹3309.00 | ₹3181.00 | ₹3282.90 | 326,562 |
| 2026-04-02 | ₹3089.10 | ₹3224.00 | ₹3052.60 | ₹3208.20 | 274,350 |
| 2026-04-01 | ₹3055.00 | ₹3160.00 | ₹3050.00 | ₹3114.60 | 125,964 |
| 2026-03-30 | ₹3012.00 | ₹3071.80 | ₹2955.60 | ₹3035.40 | 120,372 |
| 2026-03-27 | ₹2975.00 | ₹3078.90 | ₹2962.50 | ₹3032.60 | 195,670 |
| 2026-03-25 | ₹2985.00 | ₹3015.00 | ₹2970.00 | ₹2992.70 | 105,057 |
| 2026-03-24 | ₹2930.00 | ₹2995.00 | ₹2930.00 | ₹2970.60 | 102,694 |
| 2026-03-23 | ₹2990.00 | ₹2990.00 | ₹2903.00 | ₹2912.40 | 145,086 |
| 2026-03-20 | ₹3030.00 | ₹3030.00 | ₹2903.30 | ₹3003.40 | 339,136 |
| 2026-03-19 | ₹3040.00 | ₹3059.00 | ₹2993.60 | ₹3022.90 | 115,357 |
| 2026-03-18 | ₹3082.00 | ₹3109.90 | ₹3041.60 | ₹3063.90 | 108,932 |
| 2026-03-17 | ₹3079.60 | ₹3084.10 | ₹3035.00 | ₹3063.00 | 85,513 |
| 2026-03-16 | ₹3050.00 | ₹3083.40 | ₹3011.90 | ₹3070.70 | 246,486 |
| 2026-03-13 | ₹3068.00 | ₹3076.70 | ₹2992.10 | ₹3039.30 | 203,434 |
| 2026-03-12 | ₹3125.00 | ₹3144.90 | ₹3052.60 | ₹3075.10 | 218,204 |
| 2026-03-11 | ₹3150.00 | ₹3177.20 | ₹3110.00 | ₹3125.20 | 121,584 |
| 2026-03-10 | ₹3171.00 | ₹3171.00 | ₹3105.00 | ₹3155.70 | 143,439 |
| 2026-03-09 | ₹3190.00 | ₹3205.30 | ₹3110.00 | ₹3151.00 | 212,633 |
| 2026-03-06 | ₹3200.00 | ₹3234.90 | ₹3180.00 | ₹3198.70 | 146,072 |
| 2026-03-05 | ₹3138.70 | ₹3241.00 | ₹3138.70 | ₹3197.90 | 200,081 |
| 2026-03-04 | ₹3115.00 | ₹3168.80 | ₹3095.00 | ₹3138.70 | 180,668 |
| 2026-03-02 | ₹3002.70 | ₹3179.10 | ₹3000.00 | ₹3148.50 | 265,646 |
| 2026-02-27 | ₹3061.00 | ₹3097.00 | ₹3032.80 | ₹3075.90 | 262,040 |
| 2026-02-26 | ₹3045.00 | ₹3092.00 | ₹3045.00 | ₹3073.10 | 215,905 |
| 2026-02-25 | ₹3064.90 | ₹3079.90 | ₹3040.30 | ₹3055.90 | 165,189 |
| 2026-02-24 | ₹3060.00 | ₹3064.00 | ₹3010.20 | ₹3056.50 | 175,954 |
| 2026-02-23 | ₹3037.00 | ₹3078.00 | ₹3013.00 | ₹3067.60 | 150,233 |
| 2026-02-20 | ₹3014.10 | ₹3060.70 | ₹3002.20 | ₹3017.40 | 159,354 |
| 2026-02-19 | ₹3022.00 | ₹3049.00 | ₹3008.50 | ₹3022.70 | 132,240 |
| 2026-02-18 | ₹3002.00 | ₹3020.00 | ₹2997.00 | ₹3008.00 | 67,963 |
| 2026-02-17 | ₹3020.00 | ₹3020.00 | ₹2987.00 | ₹3002.00 | 104,802 |
| 2026-02-16 | ₹3022.20 | ₹3044.90 | ₹2983.40 | ₹2999.90 | 153,501 |
| 2026-02-13 | ₹2986.70 | ₹3007.80 | ₹2928.10 | ₹2989.10 | 113,747 |
| 2026-02-12 | ₹3019.80 | ₹3019.80 | ₹2960.00 | ₹2986.70 | 125,590 |
| 2026-02-11 | ₹2975.00 | ₹3035.80 | ₹2955.30 | ₹3017.10 | 108,318 |
| 2026-02-10 | ₹2969.90 | ₹2980.00 | ₹2942.00 | ₹2963.40 | 183,987 |
| 2026-02-09 | ₹2945.00 | ₹2993.20 | ₹2935.00 | ₹2973.20 | 161,033 |
| 2026-02-06 | ₹2943.60 | ₹2973.30 | ₹2907.40 | ₹2951.40 | 125,655 |
| 2026-02-05 | ₹2955.80 | ₹2979.60 | ₹2925.10 | ₹2943.60 | 133,796 |
| 2026-02-04 | ₹2950.00 | ₹2976.90 | ₹2921.00 | ₹2955.80 | 141,649 |
| 2026-02-03 | ₹2950.00 | ₹2973.50 | ₹2893.00 | ₹2951.70 | 165,912 |
| 2026-02-02 | ₹2879.50 | ₹2892.00 | ₹2827.00 | ₹2871.10 | 194,360 |
| 2026-02-01 | ₹2875.00 | ₹2944.60 | ₹2835.00 | ₹2897.50 | 168,118 |
| 2026-01-30 | ₹2904.70 | ₹2904.70 | ₹2815.90 | ₹2885.40 | 316,738 |
| 2026-01-29 | ₹2893.80 | ₹2944.00 | ₹2862.40 | ₹2928.40 | 202,622 |
| 2026-01-28 | ₹2900.70 | ₹2925.00 | ₹2770.00 | ₹2879.50 | 426,370 |
| 2026-01-27 | ₹2921.70 | ₹2949.40 | ₹2707.70 | ₹2900.70 | 686,816 |
| 2026-01-23 | ₹3039.00 | ₹3039.00 | ₹2936.90 | ₹2959.40 | 474,666 |
| 2026-01-22 | ₹3068.30 | ₹3074.90 | ₹2985.00 | ₹3008.30 | 206,453 |
| 2026-01-21 | ₹3040.00 | ₹3060.00 | ₹2986.10 | ₹3053.50 | 220,599 |
| 2026-01-20 | ₹3083.80 | ₹3092.90 | ₹3017.60 | ₹3066.90 | 214,088 |
| 2026-01-19 | ₹3070.00 | ₹3129.40 | ₹3045.00 | ₹3097.80 | 188,628 |
| 2026-01-16 | ₹3084.20 | ₹3140.00 | ₹3055.00 | ₹3092.20 | 175,899 |
| 2026-01-14 | ₹3135.00 | ₹3149.00 | ₹3061.20 | ₹3084.20 | 236,135 |
| 2026-01-13 | ₹3129.80 | ₹3205.50 | ₹3024.40 | ₹3152.20 | 633,595 |
| 2026-01-12 | ₹3149.90 | ₹3163.50 | ₹3078.00 | ₹3131.70 | 391,470 |
| 2026-01-09 | ₹3139.60 | ₹3155.00 | ₹3102.10 | ₹3145.40 | 214,935 |
| 2026-01-08 | ₹3188.00 | ₹3188.00 | ₹3130.00 | ₹3142.30 | 183,231 |
| 2026-01-07 | ₹3150.00 | ₹3180.50 | ₹3150.00 | ₹3166.10 | 182,284 |
| 2026-01-06 | ₹3105.60 | ₹3170.00 | ₹3101.00 | ₹3149.20 | 183,406 |
| 2026-01-05 | ₹3099.00 | ₹3145.00 | ₹3082.60 | ₹3123.60 | 154,296 |
| 2026-01-02 | ₹3074.00 | ₹3107.50 | ₹3055.00 | ₹3079.40 | 149,134 |
| 2026-01-01 | ₹3103.00 | ₹3103.60 | ₹3062.00 | ₹3094.90 | 265,253 |
Anand Rathi Wealth Share Price Performance Analysis (Dec 2021 - May 2026)
ANANDRATHI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+11.50%
₹3094.90 → ₹3450.70
Year to Date
Price Volatility
8.27%
Low Volatility
Year to Date
Average Daily Volume
267,585
Year to Date Average
NSE Exchange
Anand Rathi Wealth Share Price History – Frequently Asked Questions
Common questions about ANANDRATHI historical data and records. Explore ANANDRATHI true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Anand Rathi Wealth (ANANDRATHI)?
The all-time high share price of Anand Rathi Wealth was ₹3735.0 recorded on April 17, 2026 on the NSE exchange.
What is the all-time low share price of Anand Rathi Wealth (ANANDRATHI)?
The all-time low share price of Anand Rathi Wealth was ₹271.0 recorded on February 24, 2022 on the NSE exchange.
How can I download ANANDRATHI historical share price data?
You can download Anand Rathi Wealth historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ANANDRATHI shares?
The highest trading volume day for Anand Rathi Wealth was 27,861,900 shares traded on December 14, 2021 on the NSE exchange, with share price at ₹291.8.