Williamson Financial Services Limited (BOM:519214)
India · Delayed Price · Currency is INR 4.090
+0.190 (4.87%)
At close: Oct 28, 2026
BOM:519214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.91 | 4.09 | 3.91 | 4.09 | 4.09 | 4.87% | 28 |
| Oct 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.84% | 1,504 |
| Oct 26, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -4.62% | 3 |
| Oct 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 154 |
| Oct 22, 2026 | 4.29 | 4.29 | 3.90 | 3.90 | 3.90 | -4.65% | 15 |
| Oct 21, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 4.87% | 2,828 |
| Oct 19, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.56% | 131 |
| Oct 16, 2026 | 3.90 | 3.90 | 3.73 | 3.73 | 3.73 | -4.36% | 198 |
| Oct 15, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | 3.17% | 302 |
| Oct 14, 2026 | 3.73 | 3.78 | 3.73 | 3.78 | 3.78 | 1.61% | 509 |
| Oct 13, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -4.62% | 515 |
| Oct 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | 71 |
| Oct 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1 |
| Oct 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 4 |
| Oct 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.23% | 5 |
| Oct 5, 2026 | 4.25 | 4.25 | 4.05 | 4.05 | 4.05 | - | 695 |
| Oct 1, 2026 | 4.05 | 4.30 | 4.05 | 4.05 | 4.05 | -1.22% | 355 |
| Sep 30, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.65% | 93 |
| Sep 29, 2026 | 4.24 | 4.45 | 4.24 | 4.30 | 4.30 | 1.42% | 4,531 |
| Sep 28, 2026 | 4.24 | 4.24 | 4.23 | 4.24 | 4.24 | 4.95% | 2,715 |
| Sep 25, 2026 | 4.24 | 4.24 | 4.04 | 4.04 | 4.04 | - | 3,627 |
| Sep 24, 2026 | 4.30 | 4.30 | 4.04 | 4.04 | 4.04 | -4.94% | 136 |
| Sep 23, 2026 | 4.60 | 4.60 | 4.25 | 4.25 | 4.25 | -3.63% | 4,079 |
| Sep 22, 2026 | 4.60 | 4.60 | 4.39 | 4.41 | 4.41 | -4.55% | 6,446 |
| Sep 21, 2026 | 4.42 | 4.62 | 4.18 | 4.62 | 4.62 | 5.00% | 1,280 |
| Sep 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.12% | 1,119 |
| Sep 17, 2026 | 4.50 | 4.68 | 4.45 | 4.45 | 4.45 | -4.91% | 4,254 |
| Sep 16, 2026 | 4.49 | 4.68 | 4.49 | 4.68 | 4.68 | -0.85% | 124 |
| Sep 15, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 1,504 |
| Sep 11, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -4.84% | 1,388 |
| Sep 10, 2026 | 5.09 | 5.09 | 4.66 | 4.96 | 4.96 | 2.27% | 8,212 |
| Sep 9, 2026 | 4.85 | 4.86 | 4.85 | 4.85 | 4.85 | 4.75% | 6,737 |
| Sep 8, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 4.99% | 1,239 |
| Sep 7, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 5.00% | 6,437 |
| Sep 4, 2026 | 4.05 | 4.20 | 4.05 | 4.20 | 4.20 | 5.00% | 1,267 |
| Sep 3, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 914 |
| Sep 2, 2026 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | 4.59% | 1,011 |
| Sep 1, 2026 | 3.57 | 3.92 | 3.57 | 3.92 | 3.92 | 4.81% | 14,572 |
| Aug 31, 2026 | 3.89 | 3.93 | 3.74 | 3.74 | 3.74 | -4.83% | 27,717 |
| Aug 28, 2026 | 3.93 | 3.96 | 3.93 | 3.93 | 3.93 | -4.84% | 7,157 |
| Aug 27, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -4.84% | 2,358 |
| Aug 26, 2026 | 4.34 | 4.44 | 4.34 | 4.34 | 4.34 | -4.82% | 1,634 |
| Aug 25, 2026 | 4.56 | 4.58 | 4.56 | 4.56 | 4.56 | -4.80% | 1,820 |
| Aug 24, 2026 | 5.03 | 5.03 | 4.79 | 4.79 | 4.79 | -4.96% | 11 |
| Aug 21, 2026 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | -0.40% | 56 |
| Aug 20, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -4.89% | 1,562 |
| Aug 19, 2026 | 5.59 | 5.59 | 5.32 | 5.32 | 5.32 | -5.00% | 910 |
| Aug 18, 2026 | 5.88 | 5.88 | 5.60 | 5.60 | 5.60 | -4.92% | 1,239 |
| Aug 17, 2026 | 6.22 | 6.22 | 5.89 | 5.89 | 5.89 | -4.85% | 978 |
| Aug 14, 2026 | 6.50 | 6.50 | 6.19 | 6.19 | 6.19 | -4.92% | 14 |