Wallfort Financial Services Ltd. (BOM:532053)
India · Delayed Price · Currency is INR 77.12
-0.16 (-0.21%)
At close: Nov 9, 2026
BOM:532053 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 86.00 | 86.00 | 75.00 | 77.12 | 77.12 | -0.21% | 1,066 |
| Nov 8, 2026 | 78.00 | 79.80 | 74.20 | 77.28 | 77.28 | 5.39% | 3,036 |
| Nov 6, 2026 | 72.25 | 76.78 | 70.00 | 73.33 | 73.33 | -4.51% | 138 |
| Nov 5, 2026 | 77.99 | 77.99 | 76.79 | 76.79 | 76.79 | 4.42% | 24 |
| Nov 4, 2026 | 79.00 | 79.00 | 72.50 | 73.54 | 73.54 | -4.48% | 52 |
| Nov 3, 2026 | 75.00 | 83.00 | 73.00 | 76.99 | 76.99 | 4.32% | 1,889 |
| Nov 2, 2026 | 75.00 | 75.00 | 73.80 | 73.80 | 73.80 | 4.56% | 73 |
| Oct 30, 2026 | 74.00 | 74.00 | 70.00 | 70.58 | 70.58 | -4.62% | 168 |
| Oct 29, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.16% | 17 |
| Oct 28, 2026 | 73.99 | 73.99 | 73.88 | 73.88 | 73.88 | -1.36% | 22 |
| Oct 27, 2026 | 77.00 | 77.00 | 71.15 | 74.90 | 74.90 | 1.09% | 312 |
| Oct 26, 2026 | 74.50 | 74.50 | 74.00 | 74.09 | 74.09 | -1.20% | 4 |
| Oct 23, 2026 | 72.09 | 74.99 | 69.00 | 74.99 | 74.99 | 4.02% | 1,133 |
| Oct 22, 2026 | 74.00 | 74.99 | 72.00 | 72.09 | 72.09 | -1.92% | 111 |
| Oct 21, 2026 | 75.00 | 75.00 | 72.05 | 73.50 | 73.50 | -1.93% | 383 |
| Oct 19, 2026 | 75.60 | 77.98 | 74.10 | 74.95 | 74.95 | -0.73% | 651 |
| Oct 16, 2026 | 76.00 | 77.15 | 75.10 | 75.50 | 75.50 | -1.73% | 478 |
| Oct 15, 2026 | 84.60 | 84.60 | 76.10 | 76.83 | 76.83 | -3.69% | 201 |
| Oct 14, 2026 | 79.90 | 79.95 | 79.77 | 79.77 | 79.77 | 1.15% | 155 |
| Oct 13, 2026 | 78.85 | 78.90 | 78.85 | 78.86 | 78.86 | 1.89% | 416 |
| Oct 12, 2026 | 78.00 | 78.00 | 77.40 | 77.40 | 77.40 | 5.23% | 125 |
| Oct 9, 2026 | 76.94 | 79.80 | 71.20 | 73.55 | 73.55 | -1.99% | 846 |
| Oct 8, 2026 | 81.00 | 81.00 | 74.00 | 75.04 | 75.04 | -3.15% | 1,123 |
| Oct 7, 2026 | 82.00 | 82.00 | 76.00 | 77.48 | 77.48 | -7.75% | 1,232 |
| Oct 6, 2026 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | 6.41% | 21 |
| Oct 5, 2026 | 76.20 | 79.00 | 75.00 | 78.93 | 78.93 | 3.65% | 262 |
| Oct 1, 2026 | 78.60 | 78.60 | 76.10 | 76.15 | 76.15 | -7.93% | 57 |
| Sep 30, 2026 | 78.05 | 83.00 | 78.05 | 82.71 | 82.71 | -0.35% | 15 |
| Sep 29, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 0.12% | 4 |
| Sep 28, 2026 | 83.50 | 83.50 | 82.90 | 82.90 | 82.90 | 4.84% | 89 |
| Sep 25, 2026 | 85.00 | 85.00 | 79.00 | 79.07 | 79.07 | -5.53% | 902 |
| Sep 23, 2026 | 83.78 | 83.78 | 78.20 | 83.70 | 83.70 | 2.07% | 804 |
| Sep 22, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | -1.07% | 68 |
| Sep 21, 2026 | 78.20 | 82.97 | 78.20 | 82.89 | 82.89 | 0.13% | 96 |
| Sep 18, 2026 | 84.99 | 84.99 | 82.78 | 82.78 | 82.78 | -0.25% | 44 |
| Sep 17, 2026 | 83.00 | 83.00 | 82.99 | 82.99 | 82.99 | 1.22% | 101 |
| Sep 16, 2026 | 83.00 | 83.00 | 81.00 | 81.99 | 81.99 | 4.07% | 65 |
| Sep 15, 2026 | 82.79 | 82.79 | 78.75 | 78.78 | 78.78 | -0.39% | 53 |
| Sep 11, 2026 | 84.90 | 84.90 | 75.15 | 79.09 | 79.09 | -4.13% | 1,161 |
| Sep 10, 2026 | 80.02 | 82.50 | 80.02 | 82.50 | 82.50 | 2.59% | 1,043 |
| Sep 9, 2026 | 78.00 | 81.79 | 78.00 | 80.42 | 80.42 | -1.39% | 475 |
| Sep 8, 2026 | 82.99 | 82.99 | 76.11 | 81.55 | 81.55 | -1.74% | 456 |
| Sep 7, 2026 | 80.38 | 83.90 | 77.10 | 82.99 | 82.99 | 3.25% | 1,973 |
| Sep 4, 2026 | 85.00 | 85.00 | 79.00 | 80.38 | 80.38 | -2.08% | 2,290 |
| Sep 3, 2026 | 84.81 | 84.81 | 80.68 | 82.09 | 82.09 | -3.21% | 354 |
| Sep 2, 2026 | 86.00 | 88.00 | 84.80 | 84.81 | 84.81 | 2.74% | 808 |
| Sep 1, 2026 | 82.00 | 85.99 | 81.51 | 82.55 | 82.55 | 0.54% | 524 |
| Aug 31, 2026 | 84.99 | 84.99 | 82.02 | 82.11 | 82.11 | -3.50% | 55 |
| Aug 28, 2026 | 86.89 | 86.89 | 85.00 | 85.09 | 85.09 | 2.25% | 193 |
| Aug 27, 2026 | 85.00 | 87.00 | 82.21 | 83.22 | 83.22 | -2.62% | 1,936 |