Wallfort Financial Services Ltd. (BOM:532053)
India · Delayed Price · Currency is INR 72.32
+1.07 (1.50%)
At close: May 26, 2026
BOM:532053 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 68.00 | 68.00 | 60.00 | 62.78 | 62.78 | -0.35% | 625 |
| Apr 1, 2026 | 57.05 | 63.99 | 57.05 | 63.00 | 63.00 | 11.41% | 1,369 |
| Mar 30, 2026 | 66.00 | 69.95 | 55.55 | 56.55 | 56.55 | -15.70% | 36,418 |
| Mar 27, 2026 | 68.20 | 70.00 | 64.49 | 67.08 | 67.08 | -1.40% | 28,691 |
| Mar 25, 2026 | 71.00 | 71.00 | 67.50 | 68.03 | 68.03 | 3.22% | 17,537 |
| Mar 24, 2026 | 69.00 | 75.00 | 65.70 | 65.91 | 65.91 | 1.31% | 3,133 |
| Mar 23, 2026 | 70.48 | 71.19 | 64.03 | 65.06 | 65.06 | -8.62% | 4,780 |
| Mar 20, 2026 | 72.01 | 74.90 | 69.75 | 71.20 | 71.20 | -4.51% | 4,476 |
| Mar 19, 2026 | 70.12 | 79.00 | 70.12 | 74.56 | 74.56 | -1.48% | 84 |
| Mar 18, 2026 | 77.99 | 77.99 | 74.06 | 75.68 | 75.68 | -3.60% | 1,658 |
| Mar 17, 2026 | 80.00 | 80.00 | 70.01 | 78.51 | 78.51 | 5.03% | 1,046 |
| Mar 16, 2026 | 70.37 | 78.99 | 67.00 | 74.75 | 74.75 | 5.70% | 2,483 |
| Mar 13, 2026 | 72.98 | 74.74 | 70.00 | 70.72 | 70.72 | -3.10% | 265 |
| Mar 12, 2026 | 76.00 | 76.00 | 70.05 | 72.98 | 72.98 | - | 1,628 |