Williamson Financial Services Limited (BOM:519214)
India · Delayed Price · Currency is INR 8.59
0.00 (0.00%)
At close: Jun 18, 2026
BOM:519214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 8.20 | 8.20 | 8.17 | 8.17 | 8.17 | -4.89% | 19 |
| Jun 18, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | 3 |
| Jun 17, 2026 | 8.19 | 8.59 | 8.19 | 8.59 | 8.59 | 4.88% | 38 |
| Jun 12, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 5.00% | 10 |
| Jun 11, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 51 |
| Jun 10, 2026 | 7.87 | 7.87 | 7.80 | 7.80 | 7.80 | 4.00% | 114 |
| Jun 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 2 |
| Jun 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 400 |
| Jun 5, 2026 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | 4.46% | 111 |
| May 29, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 11 |
| May 27, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 101 |
| May 26, 2026 | 7.19 | 7.19 | 7.18 | 7.18 | 7.18 | 4.82% | 1,100 |
| May 25, 2026 | 6.55 | 6.85 | 6.55 | 6.85 | 6.85 | 4.90% | 673 |
| May 22, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 4.98% | 100 |
| May 21, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 4.89% | 104 |
| May 20, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 4.96% | 337 |
| May 18, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.82% | 1,010 |
| May 15, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 340 |
| May 14, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 1 |
| May 11, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.19% | 623 |
| May 6, 2026 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | 4.45% | 966 |
| May 5, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 4.87% | 20 |
| May 4, 2026 | 5.43 | 5.43 | 4.93 | 4.93 | 4.93 | -4.83% | 203 |
| Apr 29, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 1 |
| Apr 28, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 4.65% | 140 |
| Apr 27, 2026 | 5.20 | 5.20 | 4.95 | 4.95 | 4.95 | -4.81% | 180 |
| Apr 24, 2026 | 5.43 | 5.43 | 5.20 | 5.20 | 5.20 | 0.39% | 304 |
| Apr 23, 2026 | 5.24 | 5.24 | 5.00 | 5.18 | 5.18 | -1.15% | 2,044 |
| Apr 22, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 2,605 |
| Apr 21, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 1,511 |
| Apr 20, 2026 | 5.53 | 5.53 | 5.24 | 5.24 | 5.24 | -4.90% | 57 |
| Apr 17, 2026 | 6.07 | 6.07 | 5.51 | 5.51 | 5.51 | -4.84% | 1,367 |
| Apr 16, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 1 |
| Apr 15, 2026 | 6.38 | 6.38 | 5.79 | 5.79 | 5.79 | -4.93% | 250 |
| Apr 13, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 5.00% | 4 |
| Apr 10, 2026 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -4.92% | 1,061 |
| Apr 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | 1,272 |
| Apr 8, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 4.92% | 814 |
| Apr 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.99% | 1 |
| Apr 6, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 4.87% | 2 |
| Apr 2, 2026 | 5.54 | 5.54 | 5.50 | 5.54 | 5.54 | 4.92% | 12 |
| Apr 1, 2026 | 5.29 | 5.29 | 5.28 | 5.28 | 5.28 | -0.19% | 556 |
| Mar 30, 2026 | 5.79 | 5.79 | 5.29 | 5.29 | 5.29 | -4.86% | 193 |
| Mar 27, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -4.96% | 1,559 |
| Mar 25, 2026 | 5.84 | 5.85 | 5.31 | 5.85 | 5.85 | 4.84% | 54,564 |
| Mar 24, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 4.89% | 712 |
| Mar 23, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -5.00% | 1 |
| Mar 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.92% | 111 |
| Mar 19, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -5.00% | 2,198 |
| Mar 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.91% | 5,916 |