Wealth First Portfolio Managers Limited (BOM:544536)
India · Delayed Price · Currency is INR 968.00
+22.35 (2.36%)
At close: Apr 21, 2026
BOM:544536 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 945.80 | 968.00 | 945.80 | 968.00 | 968.00 | 2.36% | 11 |
| Apr 20, 2026 | 945.65 | 945.65 | 945.65 | 945.65 | 945.65 | 0.15% | 10 |
| Apr 17, 2026 | 964.00 | 964.00 | 944.25 | 944.25 | 944.25 | 0.35% | 18 |
| Apr 16, 2026 | 940.00 | 941.00 | 935.00 | 941.00 | 941.00 | 0.11% | 55 |
| Apr 15, 2026 | 959.50 | 959.50 | 931.60 | 940.00 | 940.00 | 1.03% | 221 |
| Apr 13, 2026 | 939.00 | 942.65 | 902.65 | 930.45 | 930.45 | -1.02% | 171 |
| Apr 10, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 3.30% | 1 |
| Apr 9, 2026 | 884.45 | 930.00 | 876.50 | 910.00 | 910.00 | 1.11% | 85 |
| Apr 8, 2026 | 855.20 | 913.00 | 855.20 | 900.00 | 900.00 | 7.17% | 95 |
| Apr 7, 2026 | 815.00 | 843.90 | 811.00 | 839.80 | 839.80 | 2.07% | 52 |
| Apr 6, 2026 | 857.75 | 857.75 | 801.00 | 822.80 | 822.80 | -4.21% | 133 |
| Apr 2, 2026 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | 4.84% | 5 |
| Apr 1, 2026 | 844.20 | 858.45 | 800.00 | 819.35 | 819.35 | 0.95% | 65 |
| Mar 30, 2026 | 867.95 | 870.00 | 810.90 | 811.60 | 811.60 | -6.20% | 72 |
| Mar 27, 2026 | 895.00 | 895.00 | 860.00 | 865.25 | 865.25 | -5.51% | 41 |
| Mar 25, 2026 | 830.05 | 930.00 | 830.05 | 915.75 | 915.75 | 2.78% | 111 |
| Mar 24, 2026 | 856.25 | 893.55 | 856.25 | 891.00 | 891.00 | 4.06% | 36 |
| Mar 23, 2026 | 880.00 | 880.00 | 849.00 | 856.25 | 856.25 | -2.70% | 22 |
| Mar 19, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -1.59% | 20 |
| Mar 18, 2026 | 894.55 | 894.55 | 894.25 | 894.25 | 894.25 | 0.48% | 8 |
| Mar 17, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 30 |
| Mar 16, 2026 | 905.05 | 905.05 | 882.45 | 890.00 | 890.00 | -5.09% | 25 |
| Mar 12, 2026 | 975.05 | 975.05 | 861.05 | 937.75 | 937.75 | -3.88% | 26 |
| Mar 10, 2026 | 972.05 | 988.80 | 972.05 | 975.60 | 975.60 | 1.63% | 60 |
| Mar 9, 2026 | 910.00 | 1,030.00 | 910.00 | 960.00 | 960.00 | 5.49% | 84 |
| Mar 4, 2026 | 938.95 | 945.00 | 907.10 | 910.00 | 910.00 | -3.98% | 33 |
| Mar 2, 2026 | 942.25 | 986.00 | 942.25 | 947.75 | 947.75 | 0.25% | 109 |
| Feb 27, 2026 | 950.00 | 950.00 | 945.00 | 945.35 | 945.35 | -0.33% | 15 |
| Feb 24, 2026 | 951.00 | 951.00 | 948.45 | 948.45 | 948.45 | -0.27% | 18 |
| Feb 23, 2026 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | -2.46% | 4 |
| Feb 20, 2026 | 944.60 | 975.00 | 921.00 | 975.00 | 975.00 | -6.07% | 370 |
| Feb 19, 2026 | 980.00 | 1,055.00 | 980.00 | 1,038.00 | 1,038.00 | 5.38% | 374 |
| Feb 18, 2026 | 988.00 | 988.00 | 950.00 | 985.00 | 985.00 | 2.60% | 127 |
| Feb 17, 2026 | 999.05 | 999.05 | 960.00 | 960.00 | 960.00 | -0.63% | 31 |
| Feb 16, 2026 | 952.85 | 991.05 | 952.85 | 966.10 | 966.10 | 1.39% | 44 |
| Feb 13, 2026 | 950.15 | 960.00 | 917.30 | 952.85 | 952.85 | -1.36% | 61 |
| Feb 11, 2026 | 905.05 | 966.00 | 905.05 | 966.00 | 966.00 | 0.63% | 273 |
| Feb 10, 2026 | 893.00 | 965.00 | 893.00 | 959.95 | 959.95 | 7.26% | 174 |
| Feb 9, 2026 | 860.00 | 895.00 | 825.05 | 895.00 | 891.00 | 7.48% | 81 |
| Feb 6, 2026 | 838.00 | 838.25 | 827.60 | 832.70 | 828.98 | 1.20% | 99 |
| Feb 5, 2026 | 792.00 | 827.25 | 772.00 | 822.85 | 819.17 | 2.00% | 605 |
| Feb 4, 2026 | 859.45 | 895.00 | 792.05 | 806.75 | 803.14 | -0.41% | 310 |
| Feb 3, 2026 | 860.00 | 860.00 | 780.20 | 810.10 | 806.48 | 8.01% | 33 |
| Feb 2, 2026 | 750.05 | 750.05 | 750.00 | 750.00 | 746.65 | -14.18% | 13 |
| Feb 1, 2026 | 857.00 | 875.00 | 690.20 | 873.95 | 870.04 | 1.39% | 37 |
| Jan 30, 2026 | 862.00 | 862.00 | 862.00 | 862.00 | 858.15 | 3.86% | 12 |
| Jan 29, 2026 | 808.30 | 830.00 | 808.30 | 830.00 | 826.29 | 4.77% | 29 |
| Jan 28, 2026 | 807.00 | 825.00 | 792.00 | 792.20 | 788.66 | -3.98% | 79 |
| Jan 27, 2026 | 858.00 | 858.00 | 825.00 | 825.00 | 821.31 | -2.60% | 17 |
| Jan 23, 2026 | 847.00 | 847.00 | 847.00 | 847.00 | 843.21 | 3.84% | 12 |