Williamson Financial Services Limited (BOM:519214)
India
· Delayed Price · Currency is INR 5.18
+0.23 (4.65%)
At close: Apr 28, 2026
BOM:519214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 1 |
| Apr 28, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 4.65% | 140 |
| Apr 27, 2026 | 5.20 | 5.20 | 4.95 | 4.95 | 4.95 | -4.81% | 180 |
| Apr 24, 2026 | 5.43 | 5.43 | 5.20 | 5.20 | 5.20 | 0.39% | 304 |
| Apr 23, 2026 | 5.24 | 5.24 | 5.00 | 5.18 | 5.18 | -1.15% | 2,044 |
| Apr 22, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 2,605 |
| Apr 21, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 1,511 |
| Apr 20, 2026 | 5.53 | 5.53 | 5.24 | 5.24 | 5.24 | -4.90% | 57 |
| Apr 17, 2026 | 6.07 | 6.07 | 5.51 | 5.51 | 5.51 | -4.84% | 1,367 |
| Apr 16, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 1 |
| Apr 15, 2026 | 6.38 | 6.38 | 5.79 | 5.79 | 5.79 | -4.93% | 250 |
| Apr 13, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 5.00% | 4 |
| Apr 10, 2026 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -4.92% | 1,061 |
| Apr 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | 1,272 |
| Apr 8, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 4.92% | 814 |
| Apr 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.99% | 1 |
| Apr 6, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 4.87% | 2 |
| Apr 2, 2026 | 5.54 | 5.54 | 5.50 | 5.54 | 5.54 | 4.92% | 12 |
| Apr 1, 2026 | 5.29 | 5.29 | 5.28 | 5.28 | 5.28 | -0.19% | 556 |
| Mar 30, 2026 | 5.79 | 5.79 | 5.29 | 5.29 | 5.29 | -4.86% | 193 |
| Mar 27, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -4.96% | 1,559 |
| Mar 25, 2026 | 5.84 | 5.85 | 5.31 | 5.85 | 5.85 | 4.84% | 54,564 |
| Mar 24, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 4.89% | 712 |
| Mar 23, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -5.00% | 1 |
| Mar 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.92% | 111 |
| Mar 19, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -5.00% | 2,198 |
| Mar 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.91% | 5,916 |
| Mar 17, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -4.96% | 27 |
| Mar 16, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 1 |
| Mar 13, 2026 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | -4.99% | 414 |
| Mar 12, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 4.94% | 151 |
| Mar 11, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -4.97% | 565 |
| Mar 10, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -4.99% | 1,815 |
| Mar 9, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -4.99% | 2,055 |
| Mar 6, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 4.97% | 15 |
| Mar 4, 2026 | 6.92 | 7.64 | 6.92 | 7.64 | 7.64 | 4.95% | 1,263 |
| Mar 2, 2026 | 6.60 | 7.28 | 6.60 | 7.28 | 7.28 | 4.90% | 176 |
| Feb 27, 2026 | 7.30 | 7.30 | 6.94 | 6.94 | 6.94 | -4.93% | 251 |
| Feb 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -4.70% | 5 |
| Feb 25, 2026 | 7.32 | 7.66 | 6.94 | 7.66 | 7.66 | 4.93% | 116 |
| Feb 24, 2026 | 6.65 | 7.30 | 6.62 | 7.30 | 7.30 | 4.89% | 682 |
| Feb 23, 2026 | 6.66 | 6.96 | 6.66 | 6.96 | 6.96 | 4.98% | 13 |
| Feb 20, 2026 | 6.32 | 6.63 | 6.01 | 6.63 | 6.63 | 4.91% | 7,354 |
| Feb 19, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -4.96% | 20,000 |
| Feb 18, 2026 | 6.98 | 6.98 | 6.65 | 6.65 | 6.65 | -4.86% | 8 |
| Feb 17, 2026 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | -0.14% | 1,325 |
| Feb 16, 2026 | 7.24 | 7.24 | 7.00 | 7.00 | 7.00 | -3.31% | 230 |
| Feb 13, 2026 | 7.27 | 7.27 | 7.24 | 7.24 | 7.24 | - | 504 |
| Feb 12, 2026 | 7.24 | 7.26 | 7.24 | 7.24 | 7.24 | 0.42% | 299 |
| Feb 11, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 4.95% | 26 |
| Feb 10, 2026 | 7.22 | 7.22 | 6.87 | 6.87 | 6.87 | -4.85% | 14 |
| Feb 9, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 384 |
| Feb 6, 2026 | 7.59 | 7.59 | 7.22 | 7.22 | 7.22 | -4.87% | 12 |
| Feb 5, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -4.89% | 1 |
| Feb 4, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 16 |
| Feb 3, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -5.00% | 1 |
| Feb 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.98% | 1 |
| Jan 29, 2026 | 9.28 | 9.28 | 8.84 | 8.84 | 8.84 | -4.95% | 17 |
| Jan 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | 6 |
| Jan 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 306 |
| Jan 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 10 |
| Jan 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.95% | 93 |
| Jan 16, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | 1,000 |
| Jan 14, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.11% | 589 |
| Jan 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 3 |
| Jan 12, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 36 |
| Jan 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 25 |
| Jan 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 86 |
| Jan 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.10% | 26 |
| Jan 6, 2026 | 9.82 | 10.32 | 9.82 | 10.32 | 10.32 | -0.10% | 64 |
| Jan 5, 2026 | 11.41 | 11.41 | 10.33 | 10.33 | 10.33 | -4.97% | 666 |
| Jan 2, 2026 | 11.44 | 12.01 | 10.87 | 10.87 | 10.87 | -4.98% | 7 |
| Jan 1, 2026 | 10.93 | 11.44 | 10.93 | 11.44 | 11.44 | 4.95% | 726 |
| Dec 31, 2025 | 10.96 | 10.96 | 10.80 | 10.90 | 10.90 | -0.55% | 26 |
| Dec 30, 2025 | 10.95 | 10.97 | 9.93 | 10.96 | 10.96 | 4.88% | 815 |
| Dec 29, 2025 | 10.45 | 10.45 | 10.44 | 10.45 | 10.45 | 4.92% | 505 |
| Dec 26, 2025 | 9.96 | 10.00 | 9.96 | 9.96 | 9.96 | 0.40% | 133 |
| Dec 24, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 108 |
| Dec 23, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 109 |
| Dec 22, 2025 | 9.45 | 9.92 | 8.98 | 9.92 | 9.92 | 4.97% | 410 |
| Dec 19, 2025 | 9.00 | 9.45 | 9.00 | 9.45 | 9.45 | 5.00% | 5 |
| Dec 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.22% | 2 |
| Dec 17, 2025 | 8.63 | 9.02 | 8.63 | 9.02 | 9.02 | -0.66% | 1,742 |
| Dec 16, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -4.92% | 667 |
| Dec 15, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -4.98% | 2 |
| Dec 12, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -4.92% | 406 |
| Dec 11, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 101 |
| Dec 10, 2025 | 10.07 | 10.57 | 10.07 | 10.57 | 10.57 | 4.97% | 420 |
| Dec 8, 2025 | 11.10 | 11.10 | 10.07 | 10.07 | 10.07 | -5.00% | 96 |
| Dec 5, 2025 | 10.66 | 10.66 | 10.60 | 10.60 | 10.60 | 1.44% | 2 |
| Dec 4, 2025 | 11.55 | 11.55 | 10.45 | 10.45 | 10.45 | -5.00% | 145 |
| Dec 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.68% | 80 |
| Dec 2, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 9 |
| Dec 1, 2025 | 11.16 | 11.16 | 10.61 | 10.61 | 10.61 | -4.93% | 103 |
| Nov 28, 2025 | 11.17 | 11.17 | 11.16 | 11.16 | 11.16 | 2.86% | 134 |
| Nov 27, 2025 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | 1.78% | 53 |
| Nov 26, 2025 | 10.66 | 11.11 | 10.66 | 10.66 | 10.66 | -2.02% | 21 |
| Nov 25, 2025 | 10.98 | 10.98 | 10.88 | 10.88 | 10.88 | - | 421 |
| Nov 24, 2025 | 10.38 | 10.89 | 10.38 | 10.88 | 10.88 | 4.82% | 192 |
| Nov 21, 2025 | 10.10 | 10.38 | 10.10 | 10.38 | 10.38 | 4.95% | 75 |