Wealth First Portfolio Managers Limited (BOM:544536)
India · Delayed Price · Currency is INR 860.90
+25.90 (3.10%)
At close: Sep 11, 2026
BOM:544536 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 835.00 | 860.90 | 825.00 | 860.90 | 860.90 | 3.10% | 7 |
| Sep 10, 2026 | 852.45 | 852.45 | 830.00 | 835.00 | 835.00 | -2.33% | 30 |
| Sep 9, 2026 | 862.30 | 864.00 | 854.95 | 854.95 | 854.95 | 3.99% | 12 |
| Sep 8, 2026 | 852.70 | 852.70 | 812.05 | 822.15 | 822.15 | -3.84% | 305 |
| Sep 7, 2026 | 844.75 | 860.25 | 836.05 | 855.00 | 855.00 | 0.71% | 46 |
| Sep 4, 2026 | 831.00 | 849.00 | 820.00 | 849.00 | 849.00 | -0.08% | 192 |
| Sep 3, 2026 | 849.65 | 849.65 | 849.65 | 849.65 | 849.65 | 2.00% | 10 |
| Aug 31, 2026 | 721.00 | 862.00 | 721.00 | 833.00 | 833.00 | -2.00% | 119 |
| Aug 28, 2026 | 849.95 | 851.00 | 849.95 | 850.00 | 850.00 | 2.90% | 17 |
| Aug 27, 2026 | 826.10 | 826.10 | 826.05 | 826.05 | 826.05 | 0.12% | 10 |
| Aug 26, 2026 | 825.10 | 825.10 | 825.10 | 825.10 | 825.10 | -5.08% | 5 |
| Aug 25, 2026 | 930.00 | 930.00 | 851.45 | 869.25 | 869.25 | 1.48% | 48 |
| Aug 24, 2026 | 935.00 | 935.00 | 850.00 | 856.60 | 856.60 | -1.21% | 85 |
| Aug 21, 2026 | 867.05 | 867.05 | 867.05 | 867.05 | 867.05 | 1.37% | 6 |
| Aug 20, 2026 | 865.00 | 871.45 | 850.00 | 855.35 | 855.35 | 0.63% | 28 |
| Aug 19, 2026 | 848.10 | 861.00 | 820.95 | 850.00 | 850.00 | 0.22% | 1,095 |
| Aug 18, 2026 | 852.10 | 880.00 | 830.00 | 848.10 | 848.10 | -4.19% | 143 |
| Aug 17, 2026 | 888.00 | 969.00 | 868.85 | 885.20 | 885.20 | -1.64% | 246 |
| Aug 14, 2026 | 902.55 | 921.10 | 900.00 | 900.00 | 900.00 | -0.11% | 155 |
| Aug 13, 2026 | 950.00 | 950.00 | 901.00 | 901.00 | 901.00 | -2.59% | 39 |
| Aug 10, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | -3.64% | 1 |
| Aug 7, 2026 | 933.00 | 969.00 | 915.10 | 959.90 | 959.90 | -0.94% | 42 |
| Aug 6, 2026 | 933.50 | 969.00 | 933.50 | 969.00 | 969.00 | 4.32% | 7 |
| Aug 5, 2026 | 928.90 | 928.90 | 928.90 | 928.90 | 928.90 | - | 1 |
| Aug 4, 2026 | 933.00 | 933.00 | 927.00 | 928.90 | 928.90 | -0.76% | 104 |
| Aug 3, 2026 | 931.90 | 936.00 | 925.30 | 936.00 | 936.00 | 0.44% | 63 |
| Jul 31, 2026 | 921.50 | 944.20 | 913.50 | 931.90 | 931.90 | 0.49% | 38 |
| Jul 30, 2026 | 930.75 | 952.25 | 907.50 | 927.35 | 927.35 | -3.89% | 270 |
| Jul 29, 2026 | 964.90 | 964.90 | 964.90 | 964.90 | 964.90 | 0.50% | 2 |
| Jul 28, 2026 | 960.10 | 960.10 | 960.10 | 960.10 | 960.10 | 1.21% | 15 |
| Jul 27, 2026 | 960.15 | 960.15 | 948.65 | 948.65 | 948.65 | -0.73% | 42 |
| Jul 24, 2026 | 953.45 | 970.00 | 930.25 | 955.60 | 955.60 | -0.87% | 60 |
| Jul 23, 2026 | 955.20 | 964.00 | 945.35 | 964.00 | 964.00 | 0.42% | 25 |
| Jul 22, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0.52% | 8 |
| Jul 21, 2026 | 941.60 | 980.00 | 941.60 | 955.00 | 955.00 | -0.60% | 31 |
| Jul 20, 2026 | 980.00 | 980.00 | 960.00 | 960.80 | 960.80 | 4.25% | 51 |
| Jul 14, 2026 | 963.40 | 990.00 | 890.00 | 921.60 | 921.60 | -4.62% | 29 |
| Jul 13, 2026 | 965.20 | 975.15 | 961.45 | 966.25 | 966.25 | -0.39% | 22 |
| Jul 9, 2026 | 970.10 | 970.10 | 970.00 | 970.05 | 970.05 | 2.33% | 14 |
| Jul 8, 2026 | 961.00 | 961.00 | 948.00 | 948.00 | 948.00 | -8.67% | 72 |
| Jul 7, 2026 | 1,040.00 | 1,040.00 | 1,038.00 | 1,038.00 | 1,038.00 | 7.95% | 3 |
| Jul 6, 2026 | 1,049.90 | 1,049.90 | 953.05 | 961.60 | 961.60 | -3.93% | 52 |
| Jul 3, 2026 | 978.80 | 1,000.95 | 978.80 | 1,000.95 | 1,000.95 | 3.19% | 1,048 |
| Jul 2, 2026 | 980.10 | 1,000.00 | 970.05 | 970.05 | 970.05 | -1.52% | 55 |
| Jul 1, 2026 | 998.00 | 998.85 | 985.00 | 985.00 | 985.00 | 2.53% | 100 |
| Jun 30, 2026 | 961.05 | 961.05 | 955.50 | 960.65 | 960.65 | 0.04% | 122 |
| Jun 29, 2026 | 920.05 | 1,015.00 | 920.05 | 960.30 | 960.30 | -3.78% | 98 |
| Jun 25, 2026 | 1,011.00 | 1,011.00 | 998.00 | 998.00 | 998.00 | -1.31% | 14 |
| Jun 24, 2026 | 998.15 | 1,021.85 | 998.15 | 1,011.20 | 1,011.20 | 1.31% | 13 |
| Jun 23, 2026 | 1,000.00 | 1,050.00 | 994.60 | 998.15 | 998.15 | 1.77% | 161 |