Williamson Financial Services Limited (BOM:519214)
India · Delayed Price · Currency is INR 9.40
-0.09 (-0.95%)
At close: Jan 19, 2026
BOM:519214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -4.98% | 2 |
| Dec 12, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -4.92% | 406 |
| Dec 11, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 101 |
| Dec 10, 2025 | 10.07 | 10.57 | 10.07 | 10.57 | 10.57 | 4.97% | 420 |
| Dec 8, 2025 | 11.10 | 11.10 | 10.07 | 10.07 | 10.07 | -5.00% | 96 |
| Dec 5, 2025 | 10.66 | 10.66 | 10.60 | 10.60 | 10.60 | 1.44% | 2 |
| Dec 4, 2025 | 11.55 | 11.55 | 10.45 | 10.45 | 10.45 | -5.00% | 145 |
| Dec 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.68% | 80 |
| Dec 2, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 9 |
| Dec 1, 2025 | 11.16 | 11.16 | 10.61 | 10.61 | 10.61 | -4.93% | 103 |
| Nov 28, 2025 | 11.17 | 11.17 | 11.16 | 11.16 | 11.16 | 2.86% | 134 |
| Nov 27, 2025 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | 1.78% | 53 |
| Nov 26, 2025 | 10.66 | 11.11 | 10.66 | 10.66 | 10.66 | -2.02% | 21 |
| Nov 25, 2025 | 10.98 | 10.98 | 10.88 | 10.88 | 10.88 | - | 421 |
| Nov 24, 2025 | 10.38 | 10.89 | 10.38 | 10.88 | 10.88 | 4.82% | 192 |
| Nov 21, 2025 | 10.10 | 10.38 | 10.10 | 10.38 | 10.38 | 4.95% | 75 |
| Nov 20, 2025 | 10.13 | 10.13 | 9.85 | 9.89 | 9.89 | -2.37% | 90 |
| Nov 19, 2025 | 10.18 | 10.68 | 10.13 | 10.13 | 10.13 | -0.49% | 860 |
| Nov 18, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 4.95% | 444 |
| Nov 17, 2025 | 10.20 | 10.20 | 9.24 | 9.70 | 9.70 | -0.21% | 557 |
| Nov 14, 2025 | 8.80 | 9.72 | 8.80 | 9.72 | 9.72 | 4.97% | 98 |
| Nov 13, 2025 | 9.45 | 9.45 | 9.26 | 9.26 | 9.26 | -2.01% | 413 |
| Nov 12, 2025 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | - | 355 |
| Nov 11, 2025 | 9.00 | 9.45 | 8.96 | 9.45 | 9.45 | 5.00% | 111 |
| Nov 10, 2025 | 8.72 | 9.15 | 8.72 | 9.00 | 9.00 | 3.21% | 60 |
| Nov 7, 2025 | 7.90 | 8.72 | 7.90 | 8.72 | 8.72 | 4.93% | 19 |