Wallfort Financial Services Ltd. (BOM:532053)
India · Delayed Price · Currency is INR 74.95
-0.55 (-0.73%)
At close: Oct 19, 2026
BOM:532053 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 93.99 | 99.90 | 84.05 | 85.46 | 85.46 | -8.98% | 2,727 |
| Aug 25, 2026 | 97.00 | 97.00 | 87.51 | 93.89 | 93.89 | 3.77% | 734 |
| Aug 24, 2026 | 85.00 | 92.99 | 85.00 | 90.48 | 90.48 | 1.95% | 1,146 |
| Aug 21, 2026 | 87.00 | 89.00 | 84.75 | 88.75 | 88.75 | 1.32% | 1,278 |
| Aug 20, 2026 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - | 90 |
| Aug 19, 2026 | 85.68 | 87.59 | 85.68 | 87.59 | 87.59 | 2.23% | 9 |
| Aug 18, 2026 | 88.90 | 88.90 | 85.50 | 85.68 | 85.68 | 0.80% | 1,572 |
| Aug 17, 2026 | 84.99 | 89.70 | 84.90 | 85.00 | 85.00 | 3.51% | 6,058 |
| Aug 14, 2026 | 80.00 | 88.80 | 80.00 | 82.12 | 82.12 | 1.41% | 2,431 |
| Aug 13, 2026 | 85.00 | 85.90 | 80.10 | 80.98 | 80.98 | 1.59% | 3,464 |
| Aug 12, 2026 | 76.00 | 80.00 | 76.00 | 79.71 | 79.71 | 4.88% | 1,255 |
| Aug 11, 2026 | 78.00 | 82.00 | 75.05 | 76.00 | 76.00 | -2.56% | 282 |
| Aug 10, 2026 | 83.00 | 83.00 | 77.00 | 78.00 | 78.00 | 1.17% | 2,127 |
| Aug 7, 2026 | 79.90 | 79.90 | 77.10 | 77.10 | 77.10 | -0.13% | 1,319 |
| Aug 6, 2026 | 79.70 | 85.99 | 77.15 | 77.20 | 77.20 | -3.14% | 308 |