Wealth First Portfolio Managers Limited (BOM:544536)
India · Delayed Price · Currency is INR 867.05
+11.70 (1.37%)
At close: Aug 21, 2026
BOM:544536 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 978.35 | 980.80 | 978.35 | 980.80 | 980.80 | 1.72% | 6 |
| Jun 19, 2026 | 915.00 | 986.25 | 915.00 | 964.25 | 964.25 | -1.71% | 90 |
| Jun 18, 2026 | 964.85 | 981.00 | 957.00 | 981.00 | 981.00 | 2.08% | 125 |
| Jun 17, 2026 | 979.95 | 979.95 | 940.20 | 961.00 | 961.00 | -1.98% | 263 |
| Jun 16, 2026 | 902.50 | 996.05 | 902.50 | 980.40 | 980.40 | -0.21% | 137 |
| Jun 15, 2026 | 875.10 | 1,005.00 | 875.10 | 982.45 | 982.45 | 2.87% | 301 |
| Jun 12, 2026 | 961.00 | 961.00 | 896.00 | 955.00 | 955.00 | 6.12% | 29 |
| Jun 11, 2026 | 899.95 | 899.95 | 899.95 | 899.95 | 899.95 | 0.69% | 2 |
| Jun 10, 2026 | 944.00 | 944.00 | 886.55 | 893.75 | 893.75 | -5.42% | 126 |
| Jun 9, 2026 | 970.00 | 970.00 | 945.00 | 945.00 | 945.00 | 7.98% | 2 |
| Jun 8, 2026 | 999.00 | 999.00 | 875.15 | 875.15 | 875.15 | - | 167 |
| Jun 5, 2026 | 875.15 | 875.15 | 875.15 | 875.15 | 875.15 | -6.46% | 51 |
| Jun 4, 2026 | 933.55 | 953.00 | 933.55 | 935.60 | 935.60 | -0.13% | 60 |