Wallfort Financial Services Ltd. (BOM:532053)
India · Delayed Price · Currency is INR 120.05
-1.90 (-1.56%)
At close: Aug 26, 2025
BOM:532053 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 127.95 | 127.95 | 113.05 | 116.15 | 116.15 | -1.73% | 1,235 |
| Aug 28, 2025 | 128.70 | 128.70 | 116.00 | 118.20 | 118.20 | -1.54% | 415 |
| Aug 26, 2025 | 122.95 | 135.00 | 120.00 | 120.05 | 120.05 | -1.56% | 2,872 |
| Aug 25, 2025 | 111.10 | 122.20 | 111.10 | 121.95 | 121.95 | -0.20% | 1,964 |
| Aug 22, 2025 | 123.75 | 123.75 | 121.00 | 122.20 | 122.20 | 2.99% | 118 |
| Aug 21, 2025 | 125.00 | 125.00 | 118.00 | 118.65 | 118.65 | 0.55% | 1,304 |
| Aug 20, 2025 | 124.00 | 124.00 | 118.00 | 118.00 | 118.00 | -0.80% | 5,636 |
| Aug 19, 2025 | 115.50 | 123.85 | 115.50 | 118.95 | 118.95 | 2.50% | 2,326 |
| Aug 18, 2025 | 121.00 | 124.95 | 116.05 | 116.05 | 116.05 | -3.85% | 2,179 |
| Aug 14, 2025 | 125.00 | 127.00 | 120.10 | 120.70 | 120.70 | -0.86% | 1,777 |
| Aug 13, 2025 | 123.00 | 133.00 | 120.00 | 121.75 | 121.75 | 3.22% | 14,240 |
| Aug 12, 2025 | 128.00 | 128.00 | 117.80 | 117.95 | 117.95 | 0.25% | 151 |
| Aug 11, 2025 | 122.00 | 122.00 | 116.50 | 117.65 | 117.65 | -3.64% | 450 |
| Aug 8, 2025 | 124.80 | 124.80 | 118.00 | 122.10 | 122.10 | -2.16% | 530 |
| Aug 7, 2025 | 116.20 | 124.90 | 116.20 | 124.80 | 124.80 | 0.89% | 1,829 |
| Aug 6, 2025 | 124.00 | 124.00 | 117.20 | 123.70 | 123.70 | 2.53% | 2,243 |
| Aug 5, 2025 | 120.05 | 126.45 | 120.00 | 120.65 | 120.65 | 0.54% | 8,262 |
| Aug 4, 2025 | 115.00 | 123.95 | 114.25 | 120.00 | 120.00 | -0.83% | 1,077 |
| Aug 1, 2025 | 116.05 | 121.90 | 112.65 | 121.00 | 121.00 | 4.27% | 3,237 |
| Jul 31, 2025 | 120.00 | 121.00 | 113.35 | 116.05 | 116.05 | -5.65% | 3,467 |
| Jul 30, 2025 | 118.15 | 123.95 | 118.05 | 123.00 | 123.00 | 4.10% | 157 |
| Jul 29, 2025 | 127.00 | 127.00 | 117.25 | 118.15 | 118.15 | -3.16% | 1,559 |
| Jul 28, 2025 | 128.00 | 128.00 | 116.50 | 122.00 | 122.00 | 1.24% | 2,023 |
| Jul 25, 2025 | 117.85 | 121.95 | 116.10 | 120.50 | 120.50 | 2.25% | 2,399 |
| Jul 24, 2025 | 124.95 | 124.95 | 115.35 | 117.85 | 117.85 | 0.68% | 890 |
| Jul 23, 2025 | 122.00 | 124.90 | 117.05 | 117.05 | 117.05 | -2.46% | 1,012 |
| Jul 22, 2025 | 117.00 | 122.00 | 116.00 | 120.00 | 120.00 | 2.26% | 1,123 |
| Jul 21, 2025 | 129.85 | 129.85 | 116.55 | 117.35 | 117.35 | -4.83% | 2,447 |
| Jul 18, 2025 | 120.00 | 124.90 | 117.10 | 123.30 | 123.30 | 1.90% | 1,909 |
| Jul 17, 2025 | 115.95 | 121.50 | 115.95 | 121.00 | 121.00 | 3.86% | 1,333 |
| Jul 16, 2025 | 111.15 | 118.95 | 111.15 | 116.50 | 116.50 | 3.28% | 1,603 |
| Jul 15, 2025 | 112.10 | 118.00 | 112.00 | 112.80 | 112.80 | -3.05% | 981 |
| Jul 14, 2025 | 114.00 | 118.95 | 111.00 | 116.35 | 116.35 | 2.06% | 1,482 |
| Jul 11, 2025 | 119.00 | 119.00 | 114.00 | 114.00 | 114.00 | 0.35% | 708 |
| Jul 10, 2025 | 119.50 | 119.50 | 111.65 | 113.60 | 113.60 | -2.86% | 2,260 |
| Jul 9, 2025 | 114.95 | 117.00 | 112.05 | 116.95 | 116.95 | 4.47% | 1,706 |
| Jul 8, 2025 | 116.00 | 123.95 | 111.00 | 111.95 | 111.95 | -3.45% | 2,106 |
| Jul 7, 2025 | 112.05 | 119.95 | 111.00 | 115.95 | 115.95 | -0.47% | 1,883 |
| Jul 4, 2025 | 121.00 | 122.95 | 115.25 | 116.50 | 116.50 | -4.27% | 760 |
| Jul 3, 2025 | 127.50 | 127.50 | 118.00 | 121.70 | 121.70 | -0.49% | 1,521 |
| Jul 2, 2025 | 113.05 | 123.20 | 113.00 | 122.30 | 122.30 | 5.07% | 1,739 |
| Jul 1, 2025 | 123.20 | 123.20 | 110.70 | 116.40 | 116.40 | -1.65% | 5,786 |
| Jun 30, 2025 | 114.80 | 118.50 | 108.10 | 118.35 | 118.35 | 9.84% | 6,560 |
| Jun 27, 2025 | 108.00 | 112.00 | 106.00 | 107.75 | 107.75 | 1.65% | 385,951 |
| Jun 26, 2025 | 108.00 | 110.00 | 106.00 | 106.00 | 106.00 | -1.85% | 6,554 |
| Jun 25, 2025 | 112.30 | 115.90 | 108.00 | 108.00 | 108.00 | -3.83% | 1,848 |
| Jun 24, 2025 | 117.00 | 117.00 | 106.00 | 112.30 | 112.30 | 3.07% | 3,893 |
| Jun 23, 2025 | 103.30 | 111.55 | 100.05 | 108.95 | 108.95 | 5.73% | 4,239 |
| Jun 20, 2025 | 101.70 | 110.70 | 100.00 | 103.05 | 103.05 | -1.34% | 3,489 |
| Jun 19, 2025 | 105.00 | 108.95 | 103.00 | 104.45 | 104.45 | -2.75% | 2,972 |