NSE · ANANDRATHI · stock
Anand Rathi Wealth Limited (ANANDRATHI) stock price history
Every NSE trading session of Anand Rathi Wealth Limited from Dec 14, 2021 to Sep 28, 2026: 1,189 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANANDRATHI adjusted close, 2021 to 2026
- ₹2,230
- All time high, 2026
- ₹2,268
- 52 week high, ₹1,351 low
- 1,189
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ANANDRATHI key facts
- Anand Rathi Wealth Limited (ANANDRATHI) closed at ₹2,146 on Sep 28, 2026 on NSE.
- ANANDRATHI's all time high close is ₹2,230, set on Sep 8, 2026; its all time low close is ₹131.51 on Dec 20, 2021.
- ANANDRATHI's 52 week range is ₹1,351 to ₹2,268.
- ANANDRATHI returned +50.3% over the year to Sep 28, 2026.
- Since Dec 14, 2021 ANANDRATHI returned +1,442%, +77.1% a year compounded.
- ANANDRATHI's deepest drawdown was -26.9% from Dec 9, 2024 to Mar 12, 2025.
- DataCedar holds 1,189 daily sessions of ANANDRATHI history from Dec 14, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ANANDRATHI price chart, 2021 to 2026
ANANDRATHI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | +11.1% |
| 6 months | +41.8% |
| Year to date | +39.1% |
| 1 year | +50.3% |
| 3 years | +415.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 14, 2021 | +1,442% |
| Compound annual growth, 4.8 years | +77.1% |
ANANDRATHI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,230 on Sep 8, 2026
- All time low close
- ₹131.51 on Dec 20, 2021
- 52 week high
- ₹2,268 on Sep 18, 2026
- 52 week low
- ₹1,351 on Jan 27, 2026
- Deepest drawdown
- -26.9% from Dec 9, 2024 to Mar 12, 2025, recovered Jul 14, 2025
- Best single session
- +14.9% on Jul 14, 2025
- Worst single session
- -6.5% on Mar 5, 2025
- Volatility, 1 year annualised
- 21.1%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2021
- 15.4×
- Best calendar year
- 2023, +274%
- Worst calendar year
- 2022, +22%
ANANDRATHI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 14, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,548 | ₹2,268 | ₹1,351 | ₹2,146 | +38.2% | 86.7M | 187 |
| 2025 | ₹984.53 | ₹1,654 | ₹790.60 | ₹1,553 | +58.8% | 130.4M | 249 |
| 2024 | ₹645.75 | ₹1,152 | ₹620.07 | ₹978.09 | +52.7% | 61.9M | 246 |
| 2023 | ₹172.70 | ₹669.96 | ₹171.26 | ₹640.74 | +273.8% | 92.9M | 245 |
| 2022 | ₹141.87 | ₹180.68 | ₹130.31 | ₹171.43 | +22.2% | 112.3M | 248 |
| 2021 | ₹143.06 | ₹146.64 | ₹129.38 | ₹140.32 | n/a | 81.9M | 14 |
ANANDRATHI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹2,146 | -2.6% |
| August 2026 | ₹2,204 | +6.3% |
| July 2026 | ₹2,074 | +4.9% |
| June 2026 | ₹1,977 | +14.6% |
| May 2026 | ₹1,725 | -4.0% |
| April 2026 | ₹1,797 | +18.7% |
| March 2026 | ₹1,515 | -1.3% |
| February 2026 | ₹1,535 | +6.6% |
| January 2026 | ₹1,440 | -7.3% |
| December 2025 | ₹1,553 | +7.7% |
| November 2025 | ₹1,442 | -6.5% |
| October 2025 | ₹1,541 | +9.5% |
About the ANANDRATHI data
Daily bars. 1,189 sessions from Dec 14, 2021 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 14, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ANANDRATHI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- AMDIND AMD Industries Limited
- AMJLAND Amj Land Holdings Limited
- AMNPLST Amines & Plasticizers Limited
- AMRUTANJAN Amrutanjan Health Care Limited
- ANANTRAJ Anant Raj Limited
- ANDHRAPAP Andhra Paper Limited
- ANDHRSUGAR The Andhra Sugars Limited
- ANDREWYU Andrew Yule & Company Limited
Common questions
ANANDRATHI share price history
