Williamson Financial Services Limited (BOM:519214)
India · Delayed Price · Currency is INR 8.02
+0.38 (4.97%)
At close: Mar 6, 2026
BOM:519214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 4.97% | 15 |
| Mar 4, 2026 | 6.92 | 7.64 | 6.92 | 7.64 | 7.64 | 4.95% | 1,263 |
| Mar 2, 2026 | 6.60 | 7.28 | 6.60 | 7.28 | 7.28 | 4.90% | 176 |
| Feb 27, 2026 | 7.30 | 7.30 | 6.94 | 6.94 | 6.94 | -4.93% | 251 |
| Feb 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -4.70% | 5 |
| Feb 25, 2026 | 7.32 | 7.66 | 6.94 | 7.66 | 7.66 | 4.93% | 116 |
| Feb 24, 2026 | 6.65 | 7.30 | 6.62 | 7.30 | 7.30 | 4.89% | 682 |
| Feb 23, 2026 | 6.66 | 6.96 | 6.66 | 6.96 | 6.96 | 4.98% | 13 |
| Feb 20, 2026 | 6.32 | 6.63 | 6.01 | 6.63 | 6.63 | 4.91% | 7,354 |
| Feb 19, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -4.96% | 20,000 |
| Feb 18, 2026 | 6.98 | 6.98 | 6.65 | 6.65 | 6.65 | -4.86% | 8 |
| Feb 17, 2026 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | -0.14% | 1,325 |
| Feb 16, 2026 | 7.24 | 7.24 | 7.00 | 7.00 | 7.00 | -3.31% | 230 |
| Feb 13, 2026 | 7.27 | 7.27 | 7.24 | 7.24 | 7.24 | - | 504 |
| Feb 12, 2026 | 7.24 | 7.26 | 7.24 | 7.24 | 7.24 | 0.42% | 299 |
| Feb 11, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 4.95% | 26 |
| Feb 10, 2026 | 7.22 | 7.22 | 6.87 | 6.87 | 6.87 | -4.85% | 14 |
| Feb 9, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 384 |
| Feb 6, 2026 | 7.59 | 7.59 | 7.22 | 7.22 | 7.22 | -4.87% | 12 |
| Feb 5, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -4.89% | 1 |
| Feb 4, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 16 |
| Feb 3, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -5.00% | 1 |
| Feb 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.98% | 1 |
| Jan 29, 2026 | 9.28 | 9.28 | 8.84 | 8.84 | 8.84 | -4.95% | 17 |
| Jan 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | 6 |
| Jan 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 306 |
| Jan 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 10 |
| Jan 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.95% | 93 |
| Jan 16, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | 1,000 |
| Jan 14, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.11% | 589 |
| Jan 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 3 |
| Jan 12, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 36 |
| Jan 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 25 |
| Jan 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 86 |
| Jan 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.10% | 26 |
| Jan 6, 2026 | 9.82 | 10.32 | 9.82 | 10.32 | 10.32 | -0.10% | 64 |
| Jan 5, 2026 | 11.41 | 11.41 | 10.33 | 10.33 | 10.33 | -4.97% | 666 |
| Jan 2, 2026 | 11.44 | 12.01 | 10.87 | 10.87 | 10.87 | -4.98% | 7 |
| Jan 1, 2026 | 10.93 | 11.44 | 10.93 | 11.44 | 11.44 | 4.95% | 726 |
| Dec 31, 2025 | 10.96 | 10.96 | 10.80 | 10.90 | 10.90 | -0.55% | 26 |
| Dec 30, 2025 | 10.95 | 10.97 | 9.93 | 10.96 | 10.96 | 4.88% | 815 |
| Dec 29, 2025 | 10.45 | 10.45 | 10.44 | 10.45 | 10.45 | 4.92% | 505 |
| Dec 26, 2025 | 9.96 | 10.00 | 9.96 | 9.96 | 9.96 | 0.40% | 133 |
| Dec 24, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 108 |
| Dec 23, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 109 |
| Dec 22, 2025 | 9.45 | 9.92 | 8.98 | 9.92 | 9.92 | 4.97% | 410 |
| Dec 19, 2025 | 9.00 | 9.45 | 9.00 | 9.45 | 9.45 | 5.00% | 5 |
| Dec 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.22% | 2 |
| Dec 17, 2025 | 8.63 | 9.02 | 8.63 | 9.02 | 9.02 | -0.66% | 1,742 |
| Dec 16, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -4.92% | 667 |