Wealth First Portfolio Managers Limited (BOM:544536)
India · Delayed Price · Currency is INR 833.50
-15.80 (-1.86%)
At close: Oct 7, 2026
BOM:544536 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 833.50 | 833.50 | 833.50 | 833.50 | 833.50 | -1.86% | 1 |
| Oct 6, 2026 | 866.90 | 871.20 | 849.25 | 849.30 | 849.30 | -2.52% | 26 |
| Oct 5, 2026 | 890.00 | 890.00 | 870.10 | 871.25 | 871.25 | -3.19% | 64 |
| Oct 1, 2026 | 926.05 | 926.05 | 878.85 | 900.00 | 900.00 | 0.08% | 73 |
| Sep 30, 2026 | 900.35 | 900.35 | 875.20 | 899.30 | 899.30 | -0.12% | 43 |
| Sep 29, 2026 | 893.00 | 906.25 | 870.00 | 900.35 | 900.35 | 8.48% | 257 |
| Sep 28, 2026 | 834.00 | 834.00 | 830.00 | 830.00 | 830.00 | -0.25% | 29 |
| Sep 25, 2026 | 845.00 | 845.00 | 832.10 | 832.10 | 832.10 | -0.35% | 11 |
| Sep 24, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0.80% | 37 |
| Sep 22, 2026 | 841.50 | 841.50 | 824.05 | 828.40 | 828.40 | 0.41% | 37 |
| Sep 21, 2026 | 836.30 | 836.30 | 811.40 | 825.00 | 825.00 | -1.35% | 61 |
| Sep 18, 2026 | 850.00 | 850.00 | 825.60 | 836.30 | 836.30 | -1.12% | 47 |
| Sep 17, 2026 | 850.00 | 850.00 | 845.75 | 845.75 | 845.75 | 3.35% | 76 |
| Sep 16, 2026 | 806.00 | 819.50 | 806.00 | 819.35 | 818.35 | -0.84% | 41 |
| Sep 15, 2026 | 843.80 | 843.80 | 825.00 | 826.30 | 825.29 | -4.02% | 18 |
| Sep 11, 2026 | 835.00 | 860.90 | 825.00 | 860.90 | 859.85 | 3.10% | 7 |
| Sep 10, 2026 | 852.45 | 852.45 | 830.00 | 835.00 | 833.98 | -2.33% | 30 |
| Sep 9, 2026 | 862.30 | 864.00 | 854.95 | 854.95 | 853.91 | 3.99% | 12 |
| Sep 8, 2026 | 852.70 | 852.70 | 812.05 | 822.15 | 821.15 | -3.84% | 305 |
| Sep 7, 2026 | 844.75 | 860.25 | 836.05 | 855.00 | 853.96 | 0.71% | 46 |
| Sep 4, 2026 | 831.00 | 849.00 | 820.00 | 849.00 | 847.96 | -0.08% | 192 |
| Sep 3, 2026 | 849.65 | 849.65 | 849.65 | 849.65 | 848.61 | 2.00% | 10 |
| Aug 31, 2026 | 721.00 | 862.00 | 721.00 | 833.00 | 831.98 | -2.00% | 119 |
| Aug 28, 2026 | 849.95 | 851.00 | 849.95 | 850.00 | 848.96 | 2.90% | 17 |
| Aug 27, 2026 | 826.10 | 826.10 | 826.05 | 826.05 | 825.04 | 0.12% | 10 |
| Aug 26, 2026 | 825.10 | 825.10 | 825.10 | 825.10 | 824.09 | -5.08% | 5 |
| Aug 25, 2026 | 930.00 | 930.00 | 851.45 | 869.25 | 868.19 | 1.48% | 48 |
| Aug 24, 2026 | 935.00 | 935.00 | 850.00 | 856.60 | 855.55 | -1.21% | 85 |
| Aug 21, 2026 | 867.05 | 867.05 | 867.05 | 867.05 | 865.99 | 1.37% | 6 |
| Aug 20, 2026 | 865.00 | 871.45 | 850.00 | 855.35 | 854.31 | 0.63% | 28 |
| Aug 19, 2026 | 848.10 | 861.00 | 820.95 | 850.00 | 848.96 | 0.22% | 1,095 |
| Aug 18, 2026 | 852.10 | 880.00 | 830.00 | 848.10 | 847.06 | -4.19% | 143 |
| Aug 17, 2026 | 888.00 | 969.00 | 868.85 | 885.20 | 884.12 | -1.64% | 246 |
| Aug 14, 2026 | 902.55 | 921.10 | 900.00 | 900.00 | 898.90 | -0.11% | 155 |
| Aug 13, 2026 | 950.00 | 950.00 | 901.00 | 901.00 | 899.90 | -2.59% | 39 |
| Aug 10, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 923.87 | -3.64% | 1 |
| Aug 7, 2026 | 933.00 | 969.00 | 915.10 | 959.90 | 958.73 | -0.94% | 42 |
| Aug 6, 2026 | 933.50 | 969.00 | 933.50 | 969.00 | 967.82 | 4.32% | 7 |
| Aug 5, 2026 | 928.90 | 928.90 | 928.90 | 928.90 | 927.77 | - | 1 |
| Aug 4, 2026 | 933.00 | 933.00 | 927.00 | 928.90 | 927.77 | -0.76% | 104 |
| Aug 3, 2026 | 931.90 | 936.00 | 925.30 | 936.00 | 934.86 | 0.44% | 63 |
| Jul 31, 2026 | 921.50 | 944.20 | 913.50 | 931.90 | 930.76 | 0.49% | 38 |
| Jul 30, 2026 | 930.75 | 952.25 | 907.50 | 927.35 | 926.22 | -3.89% | 270 |
| Jul 29, 2026 | 964.90 | 964.90 | 964.90 | 964.90 | 963.72 | 0.50% | 2 |
| Jul 28, 2026 | 960.10 | 960.10 | 960.10 | 960.10 | 958.93 | 1.21% | 15 |
| Jul 27, 2026 | 960.15 | 960.15 | 948.65 | 948.65 | 947.49 | -0.73% | 42 |
| Jul 24, 2026 | 953.45 | 970.00 | 930.25 | 955.60 | 954.43 | -0.87% | 60 |
| Jul 23, 2026 | 955.20 | 964.00 | 945.35 | 964.00 | 962.82 | 0.42% | 25 |
| Jul 22, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 958.83 | 0.52% | 8 |
| Jul 21, 2026 | 941.60 | 980.00 | 941.60 | 955.00 | 953.83 | -0.60% | 31 |