Wallfort Financial Services Ltd. (BOM:532053)
India · Delayed Price · Currency is INR 79.52
+6.11 (8.32%)
At close: Jun 17, 2026
BOM:532053 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 79.44 | 84.90 | 71.20 | 79.52 | 79.52 | 8.32% | 12,526 |
| Jun 16, 2026 | 84.00 | 84.00 | 71.20 | 73.41 | 73.41 | -6.31% | 968 |
| Jun 15, 2026 | 78.00 | 81.40 | 77.00 | 78.35 | 78.35 | 2.16% | 3,521 |
| Jun 12, 2026 | 75.00 | 77.90 | 71.50 | 76.69 | 76.69 | 7.26% | 635 |
| Jun 11, 2026 | 74.00 | 74.00 | 70.11 | 71.50 | 71.50 | -0.76% | 82 |
| Jun 10, 2026 | 74.00 | 74.00 | 72.00 | 72.05 | 72.05 | -5.74% | 123 |
| Jun 9, 2026 | 77.00 | 77.00 | 76.44 | 76.44 | 76.44 | 2.19% | 5 |
| Jun 8, 2026 | 74.00 | 75.00 | 74.00 | 74.80 | 74.80 | -0.13% | 32 |
| Jun 5, 2026 | 72.00 | 77.90 | 70.51 | 74.90 | 74.90 | 5.85% | 1,045 |
| Jun 4, 2026 | 72.00 | 75.40 | 70.00 | 70.76 | 70.76 | 1.92% | 68 |
| Jun 3, 2026 | 74.00 | 74.00 | 65.13 | 69.43 | 69.43 | -3.68% | 510 |
| Jun 2, 2026 | 69.57 | 74.80 | 69.57 | 72.08 | 72.08 | 3.61% | 2,383 |
| Jun 1, 2026 | 69.74 | 72.99 | 68.20 | 69.57 | 69.57 | -0.24% | 30,653 |
| May 29, 2026 | 70.00 | 73.90 | 68.01 | 69.74 | 69.74 | -6.45% | 669 |
| May 27, 2026 | 72.00 | 74.87 | 67.00 | 74.55 | 74.55 | 3.08% | 1,848 |
| May 26, 2026 | 74.19 | 74.19 | 71.50 | 72.32 | 72.32 | 1.50% | 1,200 |
| May 25, 2026 | 75.00 | 75.01 | 70.50 | 71.25 | 71.25 | -2.33% | 8,770 |
| May 22, 2026 | 74.90 | 80.00 | 68.40 | 72.95 | 72.95 | -4.01% | 10,708 |
| May 21, 2026 | 75.01 | 76.95 | 72.00 | 76.00 | 76.00 | 0.66% | 352 |
| May 20, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.11% | 1 |
| May 19, 2026 | 74.00 | 74.00 | 73.00 | 73.94 | 73.94 | 2.47% | 364 |
| May 18, 2026 | 79.95 | 79.95 | 71.20 | 72.16 | 72.16 | -8.23% | 547 |
| May 15, 2026 | 77.00 | 80.00 | 75.90 | 78.63 | 78.63 | 5.98% | 210 |
| May 14, 2026 | 84.00 | 84.00 | 72.00 | 74.19 | 74.19 | -5.47% | 1,261 |
| May 13, 2026 | 81.00 | 81.00 | 75.00 | 78.48 | 78.48 | 2.68% | 440 |
| May 12, 2026 | 80.99 | 80.99 | 75.95 | 76.43 | 76.43 | 0.63% | 163 |
| May 11, 2026 | 77.01 | 80.98 | 75.81 | 75.95 | 75.95 | -1.11% | 15 |
| May 8, 2026 | 83.99 | 83.99 | 75.25 | 76.80 | 76.80 | -4.12% | 419 |
| May 7, 2026 | 80.00 | 81.00 | 79.00 | 80.10 | 80.10 | 2.17% | 119 |
| May 6, 2026 | 83.39 | 83.39 | 77.40 | 78.40 | 78.40 | -2.00% | 310 |
| May 5, 2026 | 80.00 | 80.06 | 79.99 | 80.00 | 80.00 | -0.07% | 142 |
| May 4, 2026 | 75.01 | 81.99 | 75.01 | 80.06 | 80.06 | 2.14% | 1,851 |
| Apr 30, 2026 | 81.00 | 81.00 | 76.15 | 78.38 | 78.38 | -4.10% | 289 |
| Apr 29, 2026 | 76.99 | 83.40 | 76.99 | 81.73 | 81.73 | 6.59% | 4,085 |
| Apr 28, 2026 | 76.00 | 78.50 | 75.00 | 76.68 | 76.68 | 2.23% | 349 |
| Apr 27, 2026 | 75.12 | 78.50 | 68.50 | 75.01 | 75.01 | -0.15% | 5,159 |
| Apr 24, 2026 | 76.18 | 81.00 | 75.10 | 75.12 | 75.12 | -1.39% | 2,648 |
| Apr 23, 2026 | 80.69 | 81.00 | 75.00 | 76.18 | 76.18 | -5.59% | 862 |
| Apr 22, 2026 | 80.60 | 80.69 | 80.60 | 80.69 | 80.69 | - | 546 |
| Apr 21, 2026 | 83.00 | 83.00 | 74.67 | 80.69 | 80.69 | 7.07% | 1,537 |
| Apr 20, 2026 | 76.00 | 78.98 | 74.91 | 75.36 | 75.36 | -5.67% | 101 |
| Apr 17, 2026 | 82.00 | 82.00 | 75.50 | 79.89 | 79.89 | 1.45% | 365 |
| Apr 16, 2026 | 77.90 | 78.75 | 77.90 | 78.75 | 78.75 | 1.57% | 66 |
| Apr 15, 2026 | 76.20 | 78.99 | 73.10 | 77.53 | 77.53 | 3.79% | 2,672 |
| Apr 13, 2026 | 78.00 | 78.00 | 71.50 | 74.70 | 74.70 | 3.35% | 262 |
| Apr 10, 2026 | 79.00 | 79.00 | 72.25 | 72.28 | 72.28 | -1.00% | 2,219 |
| Apr 9, 2026 | 74.95 | 74.95 | 70.06 | 73.01 | 73.01 | 2.46% | 156 |
| Apr 8, 2026 | 70.00 | 74.00 | 70.00 | 71.26 | 71.26 | 1.44% | 2,663 |
| Apr 7, 2026 | 67.52 | 71.50 | 66.00 | 70.25 | 70.25 | 6.12% | 2,292 |
| Apr 6, 2026 | 63.00 | 66.20 | 63.00 | 66.20 | 66.20 | 5.45% | 1,109 |