Wallfort Financial Services Ltd. (BOM:532053)
India · Delayed Price · Currency is INR 82.99
+2.61 (3.25%)
At close: Sep 7, 2026
BOM:532053 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 79.99 | 84.00 | 76.00 | 79.70 | 79.70 | 0.91% | 1,146 |
| Aug 4, 2026 | 78.00 | 79.99 | 77.11 | 78.98 | 78.98 | 1.26% | 657 |
| Aug 3, 2026 | 78.88 | 78.88 | 76.01 | 78.00 | 78.00 | 1.35% | 186 |
| Jul 31, 2026 | 73.03 | 93.45 | 73.03 | 76.96 | 76.96 | -1.18% | 1,424 |
| Jul 30, 2026 | 78.90 | 78.90 | 75.20 | 77.88 | 77.88 | 4.33% | 2,672 |
| Jul 29, 2026 | 80.00 | 80.00 | 72.30 | 74.65 | 74.65 | -4.00% | 17,394 |
| Jul 28, 2026 | 81.00 | 84.95 | 77.00 | 77.76 | 77.76 | -2.79% | 2,434 |
| Jul 27, 2026 | 79.42 | 81.00 | 76.44 | 79.99 | 79.99 | 7.25% | 4,010 |
| Jul 24, 2026 | 84.15 | 84.15 | 74.00 | 74.58 | 74.58 | -8.45% | 5,430 |
| Jul 23, 2026 | 87.98 | 87.98 | 80.55 | 81.46 | 81.46 | -7.42% | 57 |
| Jul 22, 2026 | 89.00 | 89.00 | 87.99 | 87.99 | 87.99 | 2.97% | 222 |
| Jul 21, 2026 | 89.50 | 89.50 | 78.21 | 85.45 | 85.45 | 4.49% | 795 |
| Jul 20, 2026 | 85.18 | 94.99 | 77.00 | 81.78 | 81.78 | 3.09% | 1,952 |
| Jul 17, 2026 | 82.00 | 82.53 | 77.00 | 79.33 | 79.33 | 1.63% | 900 |
| Jul 16, 2026 | 93.80 | 93.80 | 78.00 | 78.06 | 78.06 | -2.03% | 1,264 |
| Jul 15, 2026 | 80.00 | 80.00 | 76.30 | 79.68 | 79.68 | 0.87% | 514 |
| Jul 14, 2026 | 77.51 | 81.49 | 73.00 | 78.99 | 78.99 | -2.06% | 552 |
| Jul 13, 2026 | 77.67 | 81.99 | 77.67 | 80.65 | 80.65 | 3.32% | 801 |
| Jul 10, 2026 | 83.99 | 83.99 | 78.05 | 78.06 | 78.06 | -0.91% | 484 |
| Jul 9, 2026 | 82.37 | 82.37 | 76.10 | 78.78 | 78.78 | -4.84% | 349 |
| Jul 8, 2026 | 77.91 | 82.80 | 77.91 | 82.79 | 82.79 | 5.73% | 1,909 |
| Jul 7, 2026 | 82.00 | 82.00 | 76.00 | 78.30 | 78.30 | 2.31% | 579 |
| Jul 6, 2026 | 76.49 | 79.00 | 75.21 | 76.53 | 76.53 | -2.95% | 409 |
| Jul 3, 2026 | 80.50 | 86.95 | 78.09 | 78.86 | 78.86 | -2.04% | 650 |
| Jul 2, 2026 | 80.01 | 88.99 | 80.01 | 80.50 | 80.50 | -6.09% | 1,522 |
| Jul 1, 2026 | 82.00 | 90.95 | 77.06 | 85.72 | 85.72 | 8.92% | 3,235 |
| Jun 30, 2026 | 79.99 | 83.90 | 76.01 | 78.70 | 78.70 | -1.62% | 605 |