Williamson Financial Services Limited (BOM:519214)
India · Delayed Price · Currency is INR 5.51
-0.28 (-4.84%)
At close: Apr 17, 2026
BOM:519214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -4.96% | 27 |
| Mar 16, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 1 |
| Mar 13, 2026 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | -4.99% | 414 |
| Mar 12, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 4.94% | 151 |
| Mar 11, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -4.97% | 565 |
| Mar 10, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -4.99% | 1,815 |
| Mar 9, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -4.99% | 2,055 |
| 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 |