Williamson Financial Services Limited (BOM:519214)
India · Delayed Price · Currency is INR 5.04
-0.02 (-0.40%)
At close: Aug 21, 2026
BOM:519214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -4.96% | 8 |
| Aug 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.44% | 507 |
| Aug 11, 2026 | 7.22 | 7.22 | 6.88 | 6.88 | 6.88 | - | 1,126 |
| Aug 10, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 4.88% | 204 |
| Aug 7, 2026 | 6.87 | 6.87 | 6.56 | 6.56 | 6.56 | -4.93% | 108 |
| Aug 6, 2026 | 7.25 | 7.25 | 6.86 | 6.90 | 6.90 | -4.43% | 792 |
| Aug 5, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -5.00% | 1,028 |
| Aug 4, 2026 | 7.57 | 7.60 | 7.57 | 7.60 | 7.60 | 0.66% | 6 |
| Aug 3, 2026 | 6.84 | 7.55 | 6.84 | 7.55 | 7.55 | 4.86% | 1,010 |
| Jul 31, 2026 | 6.56 | 7.24 | 6.56 | 7.20 | 7.20 | 4.35% | 609 |
| Jul 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.96% | 20 |
| Jul 29, 2026 | 7.67 | 7.67 | 7.26 | 7.26 | 7.26 | -4.97% | 16 |
| Jul 28, 2026 | 7.65 | 7.65 | 7.64 | 7.64 | 7.64 | 0.26% | 72 |
| Jul 27, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -4.99% | 38 |
| Jul 24, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -4.98% | 5 |
| Jul 23, 2026 | 7.98 | 8.44 | 7.98 | 8.44 | 8.44 | 0.48% | 99 |
| Jul 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 200 |
| Jul 21, 2026 | 7.98 | 8.40 | 7.98 | 8.40 | 8.40 | - | 21 |
| Jul 20, 2026 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | -0.24% | 1,058 |
| Jul 17, 2026 | 7.64 | 8.42 | 7.64 | 8.42 | 8.42 | 4.73% | 232 |
| Jul 16, 2026 | 7.29 | 8.04 | 7.29 | 8.04 | 8.04 | 4.82% | 1,064 |
| Jul 15, 2026 | 6.96 | 7.67 | 6.96 | 7.67 | 7.67 | 4.78% | 1,095 |
| Jul 14, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 4.87% | 1 |
| Jul 13, 2026 | 6.32 | 6.98 | 6.32 | 6.98 | 6.98 | 4.96% | 1,060 |
| Jul 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.86% | 1,011 |
| Jul 9, 2026 | 7.40 | 7.40 | 6.99 | 6.99 | 6.99 | -4.90% | 68 |
| Jul 8, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 1,000 |
| Jul 6, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -4.92% | 451 |
| Jul 3, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 4.74% | 500 |
| Jul 2, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 4.98% | 419 |
| Jun 30, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -4.87% | 1 |
| Jun 29, 2026 | 7.69 | 7.69 | 7.39 | 7.39 | 7.39 | -4.89% | 7 |
| Jun 25, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -4.90% | 60 |
| 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 |