Wallfort Financial Services Ltd. (BOM:532053)
India · Delayed Price · Currency is INR 78.95
+1.45 (1.87%)
At close: Mar 5, 2026
BOM:532053 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 77.60 | 80.00 | 77.60 | 78.95 | 78.95 | 1.87% | 310 |
| Mar 4, 2026 | 79.90 | 79.90 | 77.00 | 77.50 | 77.50 | 1.97% | 77 |
| Mar 2, 2026 | 74.00 | 82.00 | 74.00 | 76.00 | 76.00 | -8.12% | 4,002 |
| Feb 27, 2026 | 81.00 | 84.00 | 79.58 | 82.72 | 82.72 | 3.95% | 121 |
| Feb 26, 2026 | 78.00 | 82.00 | 78.00 | 79.58 | 79.58 | 2.03% | 105 |
| Feb 25, 2026 | 80.00 | 80.00 | 77.76 | 78.00 | 78.00 | -2.50% | 17 |
| Feb 24, 2026 | 85.00 | 85.00 | 80.00 | 80.00 | 80.00 | 1.87% | 839 |
| Feb 23, 2026 | 82.00 | 82.00 | 78.00 | 78.53 | 78.53 | -5.39% | 73 |
| Feb 20, 2026 | 80.45 | 85.47 | 80.45 | 83.00 | 83.00 | 3.17% | 71 |
| Feb 19, 2026 | 84.99 | 84.99 | 80.00 | 80.45 | 80.45 | -4.04% | 13 |
| Feb 18, 2026 | 78.00 | 84.99 | 78.00 | 83.84 | 83.84 | 4.25% | 1,111 |
| Feb 17, 2026 | 82.99 | 85.00 | 77.25 | 80.42 | 80.42 | -3.10% | 163 |
| Feb 16, 2026 | 80.00 | 82.99 | 74.10 | 82.99 | 82.99 | 2.18% | 604 |
| Feb 13, 2026 | 87.00 | 87.15 | 80.70 | 81.22 | 81.22 | -6.80% | 2,091 |
| Feb 12, 2026 | 88.00 | 88.00 | 86.00 | 87.15 | 87.15 | 3.71% | 2,271 |
| Feb 11, 2026 | 85.40 | 88.00 | 81.45 | 84.03 | 84.03 | 4.39% | 1,533 |
| Feb 10, 2026 | 85.50 | 85.50 | 80.50 | 80.50 | 80.50 | -5.00% | 287 |
| Feb 9, 2026 | 83.48 | 84.90 | 82.05 | 84.74 | 84.74 | 1.51% | 173 |
| Feb 6, 2026 | 85.98 | 85.98 | 81.00 | 83.48 | 83.48 | 5.90% | 141 |
| Feb 5, 2026 | 78.01 | 84.80 | 78.01 | 78.83 | 78.83 | -4.89% | 167 |
| Feb 4, 2026 | 80.00 | 85.00 | 75.20 | 82.88 | 82.88 | 1.28% | 837 |
| Feb 3, 2026 | 84.90 | 88.25 | 80.00 | 81.83 | 81.83 | 1.06% | 919 |
| Feb 2, 2026 | 81.40 | 81.40 | 74.00 | 80.97 | 80.97 | 1.66% | 115 |
| Feb 1, 2026 | 77.90 | 79.65 | 77.90 | 79.65 | 79.65 | 2.25% | 348 |
| Jan 30, 2026 | 72.82 | 77.99 | 72.82 | 77.90 | 77.90 | 4.83% | 427 |
| Jan 29, 2026 | 82.96 | 82.96 | 73.00 | 74.31 | 74.31 | -8.18% | 3,538 |
| Jan 28, 2026 | 83.00 | 83.00 | 76.70 | 80.93 | 80.93 | -1.30% | 9 |
| Jan 27, 2026 | 79.01 | 83.00 | 79.01 | 82.00 | 82.00 | 3.78% | 223 |
| Jan 23, 2026 | 81.60 | 81.60 | 77.00 | 79.01 | 79.01 | -2.52% | 52 |
| Jan 22, 2026 | 79.80 | 83.96 | 75.01 | 81.05 | 81.05 | 1.57% | 1,588 |
| Jan 21, 2026 | 77.10 | 80.00 | 67.70 | 79.80 | 79.80 | 3.21% | 964 |
| Jan 20, 2026 | 75.50 | 80.00 | 75.50 | 77.32 | 77.32 | -7.95% | 1,619 |
| Jan 19, 2026 | 84.04 | 84.04 | 83.00 | 84.00 | 84.00 | -2.04% | 222 |
| Jan 16, 2026 | 84.88 | 86.00 | 84.88 | 85.75 | 85.75 | 1.02% | 13 |
| Jan 14, 2026 | 83.00 | 87.00 | 80.90 | 84.88 | 84.88 | 7.05% | 887 |
| Jan 13, 2026 | 80.40 | 83.90 | 76.50 | 79.29 | 79.29 | -6.23% | 1,557 |
| Jan 12, 2026 | 83.50 | 85.00 | 76.10 | 84.56 | 84.56 | 1.27% | 90 |
| Jan 9, 2026 | 85.00 | 85.00 | 82.00 | 83.50 | 83.50 | 2.20% | 2,336 |
| Jan 8, 2026 | 86.98 | 86.98 | 81.20 | 81.70 | 81.70 | -4.38% | 971 |
| Jan 7, 2026 | 81.80 | 87.25 | 81.80 | 85.44 | 85.44 | 4.45% | 1,563 |
| Jan 6, 2026 | 85.45 | 85.45 | 81.00 | 81.80 | 81.80 | -3.99% | 977 |
| Jan 5, 2026 | 85.80 | 86.00 | 81.01 | 85.20 | 85.20 | -2.06% | 352 |
| Jan 2, 2026 | 87.13 | 87.13 | 83.00 | 86.99 | 86.99 | 0.01% | 521 |
| Jan 1, 2026 | 87.00 | 87.00 | 80.75 | 86.98 | 86.98 | 0.78% | 142 |
| Dec 31, 2025 | 86.70 | 89.90 | 82.00 | 86.31 | 86.31 | 3.12% | 505 |
| Dec 30, 2025 | 84.25 | 84.25 | 83.70 | 83.70 | 83.70 | 4.12% | 582 |
| Dec 29, 2025 | 82.95 | 82.95 | 80.00 | 80.39 | 80.39 | -1.29% | 638 |
| Dec 26, 2025 | 82.25 | 82.30 | 80.00 | 81.44 | 81.44 | -2.70% | 1,248 |
| Dec 23, 2025 | 84.00 | 86.00 | 80.00 | 83.70 | 83.70 | 2.12% | 2,420 |
| Dec 22, 2025 | 83.63 | 83.63 | 80.25 | 81.96 | 81.96 | -0.05% | 162 |