Wealth First Portfolio Managers Limited (BOM:544536)
India · Delayed Price · Currency is INR 964.25
-16.75 (-1.71%)
At close: Jun 19, 2026
BOM:544536 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 958.45 | 958.45 | 930.60 | 936.80 | 936.80 | 0.01% | 94 |
| Jun 2, 2026 | 950.00 | 964.00 | 933.55 | 936.70 | 936.70 | -3.84% | 106 |
| Jun 1, 2026 | 1,049.85 | 1,049.85 | 947.00 | 974.10 | 974.10 | -0.87% | 1,315 |
| May 29, 2026 | 906.00 | 1,084.00 | 897.00 | 982.65 | 982.65 | 8.66% | 1,800 |
| May 27, 2026 | 908.90 | 938.90 | 882.00 | 904.30 | 904.30 | -0.51% | 125 |
| May 26, 2026 | 936.70 | 942.15 | 908.45 | 908.90 | 908.90 | -0.27% | 19 |
| May 25, 2026 | 918.95 | 930.25 | 911.40 | 911.40 | 911.40 | -0.40% | 64 |
| May 22, 2026 | 923.05 | 923.05 | 905.00 | 915.05 | 915.05 | -0.38% | 17 |
| May 21, 2026 | 939.00 | 1,044.00 | 900.00 | 918.50 | 918.50 | 5.57% | 3,022 |
| May 20, 2026 | 900.00 | 900.00 | 870.00 | 870.00 | 870.00 | -1.45% | 146 |
| May 18, 2026 | 878.00 | 940.00 | 825.60 | 882.80 | 882.80 | -5.99% | 61 |
| May 12, 2026 | 930.20 | 939.00 | 915.00 | 939.00 | 939.00 | -2.59% | 19 |
| May 8, 2026 | 940.00 | 964.00 | 940.00 | 963.95 | 963.95 | -1.54% | 36 |
| May 7, 2026 | 979.90 | 980.00 | 963.00 | 979.00 | 979.00 | 7.94% | 57 |
| May 6, 2026 | 979.75 | 979.75 | 902.10 | 907.00 | 907.00 | -8.20% | 93 |
| May 5, 2026 | 950.00 | 988.00 | 945.00 | 988.00 | 988.00 | 4.00% | 140 |
| May 4, 2026 | 947.85 | 950.00 | 947.85 | 950.00 | 950.00 | 0.23% | 54 |
| Apr 30, 2026 | 935.10 | 948.60 | 929.85 | 947.85 | 947.85 | 1.36% | 126 |
| Apr 29, 2026 | 937.45 | 968.00 | 890.60 | 935.10 | 935.10 | -0.25% | 53 |
| Apr 28, 2026 | 934.90 | 995.00 | 934.90 | 937.45 | 937.45 | -0.22% | 117 |
| Apr 27, 2026 | 1,110.00 | 1,110.00 | 928.80 | 939.55 | 939.55 | 0.66% | 35 |
| Apr 24, 2026 | 934.00 | 983.45 | 900.20 | 933.40 | 933.40 | -0.28% | 47 |
| Apr 23, 2026 | 946.80 | 950.70 | 936.00 | 936.00 | 936.00 | -1.08% | 334 |
| Apr 22, 2026 | 957.00 | 957.00 | 933.15 | 946.20 | 946.20 | -2.25% | 183 |
| 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 |