Wallfort Financial Services Ltd. (BOM:532053)
India
· Delayed Price · Currency is INR 74.00
-3.00 (-3.90%)
At close: Mar 9, 2026
BOM:532053 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 72.00 | 79.80 | 72.00 | 74.00 | 74.00 | -3.90% | 118 |
| Mar 6, 2026 | 78.95 | 80.00 | 75.02 | 77.00 | 77.00 | -2.47% | 639 |
| Mar 5, 2026 | 77.60 | 80.00 | 77.60 | 78.95 | 78.95 | 1.87% | 310 |
| Mar 4, 2026 | 79.90 | 79.90 | 77.00 | 77.50 | 77.50 | 1.97% | 77 |
| Mar 2, 2026 | 74.00 | 82.00 | 74.00 | 76.00 | 76.00 | -8.12% | 4,002 |
| Feb 27, 2026 | 81.00 | 84.00 | 79.58 | 82.72 | 82.72 | 3.95% | 121 |
| Feb 26, 2026 | 78.00 | 82.00 | 78.00 | 79.58 | 79.58 | 2.03% | 105 |
| Feb 25, 2026 | 80.00 | 80.00 | 77.76 | 78.00 | 78.00 | -2.50% | 17 |
| Feb 24, 2026 | 85.00 | 85.00 | 80.00 | 80.00 | 80.00 | 1.87% | 839 |
| Feb 23, 2026 | 82.00 | 82.00 | 78.00 | 78.53 | 78.53 | -5.39% | 73 |
| Feb 20, 2026 | 80.45 | 85.47 | 80.45 | 83.00 | 83.00 | 3.17% | 71 |
| Feb 19, 2026 | 84.99 | 84.99 | 80.00 | 80.45 | 80.45 | -4.04% | 13 |
| Feb 18, 2026 | 78.00 | 84.99 | 78.00 | 83.84 | 83.84 | 4.25% | 1,111 |
| Feb 17, 2026 | 82.99 | 85.00 | 77.25 | 80.42 | 80.42 | -3.10% | 163 |
| Feb 16, 2026 | 80.00 | 82.99 | 74.10 | 82.99 | 82.99 | 2.18% | 604 |
| Feb 13, 2026 | 87.00 | 87.15 | 80.70 | 81.22 | 81.22 | -6.80% | 2,091 |
| Feb 12, 2026 | 88.00 | 88.00 | 86.00 | 87.15 | 87.15 | 3.71% | 2,271 |
| Feb 11, 2026 | 85.40 | 88.00 | 81.45 | 84.03 | 84.03 | 4.39% | 1,533 |
| Feb 10, 2026 | 85.50 | 85.50 | 80.50 | 80.50 | 80.50 | -5.00% | 287 |
| Feb 9, 2026 | 83.48 | 84.90 | 82.05 | 84.74 | 84.74 | 1.51% | 173 |
| Feb 6, 2026 | 85.98 | 85.98 | 81.00 | 83.48 | 83.48 | 5.90% | 141 |
| Feb 5, 2026 | 78.01 | 84.80 | 78.01 | 78.83 | 78.83 | -4.89% | 167 |
| Feb 4, 2026 | 80.00 | 85.00 | 75.20 | 82.88 | 82.88 | 1.28% | 837 |
| Feb 3, 2026 | 84.90 | 88.25 | 80.00 | 81.83 | 81.83 | 1.06% | 919 |
| Feb 2, 2026 | 81.40 | 81.40 | 74.00 | 80.97 | 80.97 | 1.66% | 115 |
| Feb 1, 2026 | 77.90 | 79.65 | 77.90 | 79.65 | 79.65 | 2.25% | 348 |
| Jan 30, 2026 | 72.82 | 77.99 | 72.82 | 77.90 | 77.90 | 4.83% | 427 |
| Jan 29, 2026 | 82.96 | 82.96 | 73.00 | 74.31 | 74.31 | -8.18% | 3,538 |
| Jan 28, 2026 | 83.00 | 83.00 | 76.70 | 80.93 | 80.93 | -1.30% | 9 |
| Jan 27, 2026 | 79.01 | 83.00 | 79.01 | 82.00 | 82.00 | 3.78% | 223 |
| Jan 23, 2026 | 81.60 | 81.60 | 77.00 | 79.01 | 79.01 | -2.52% | 52 |
| Jan 22, 2026 | 79.80 | 83.96 | 75.01 | 81.05 | 81.05 | 1.57% | 1,588 |
| Jan 21, 2026 | 77.10 | 80.00 | 67.70 | 79.80 | 79.80 | 3.21% | 964 |
| Jan 20, 2026 | 75.50 | 80.00 | 75.50 | 77.32 | 77.32 | -7.95% | 1,619 |
| Jan 19, 2026 | 84.04 | 84.04 | 83.00 | 84.00 | 84.00 | -2.04% | 222 |
| Jan 16, 2026 | 84.88 | 86.00 | 84.88 | 85.75 | 85.75 | 1.02% | 13 |
| Jan 14, 2026 | 83.00 | 87.00 | 80.90 | 84.88 | 84.88 | 7.05% | 887 |
| Jan 13, 2026 | 80.40 | 83.90 | 76.50 | 79.29 | 79.29 | -6.23% | 1,557 |
| Jan 12, 2026 | 83.50 | 85.00 | 76.10 | 84.56 | 84.56 | 1.27% | 90 |
| Jan 9, 2026 | 85.00 | 85.00 | 82.00 | 83.50 | 83.50 | 2.20% | 2,336 |
| Jan 8, 2026 | 86.98 | 86.98 | 81.20 | 81.70 | 81.70 | -4.38% | 971 |
| Jan 7, 2026 | 81.80 | 87.25 | 81.80 | 85.44 | 85.44 | 4.45% | 1,563 |
| Jan 6, 2026 | 85.45 | 85.45 | 81.00 | 81.80 | 81.80 | -3.99% | 977 |
| Jan 5, 2026 | 85.80 | 86.00 | 81.01 | 85.20 | 85.20 | -2.06% | 352 |
| Jan 2, 2026 | 87.13 | 87.13 | 83.00 | 86.99 | 86.99 | 0.01% | 521 |
| Jan 1, 2026 | 87.00 | 87.00 | 80.75 | 86.98 | 86.98 | 0.78% | 142 |
| Dec 31, 2025 | 86.70 | 89.90 | 82.00 | 86.31 | 86.31 | 3.12% | 505 |
| Dec 30, 2025 | 84.25 | 84.25 | 83.70 | 83.70 | 83.70 | 4.12% | 582 |
| Dec 29, 2025 | 82.95 | 82.95 | 80.00 | 80.39 | 80.39 | -1.29% | 638 |
| Dec 26, 2025 | 82.25 | 82.30 | 80.00 | 81.44 | 81.44 | -2.70% | 1,248 |
| Dec 23, 2025 | 84.00 | 86.00 | 80.00 | 83.70 | 83.70 | 2.12% | 2,420 |
| Dec 22, 2025 | 83.63 | 83.63 | 80.25 | 81.96 | 81.96 | -0.05% | 162 |
| Dec 19, 2025 | 81.60 | 83.95 | 80.00 | 82.00 | 82.00 | 0.06% | 584 |
| Dec 18, 2025 | 82.07 | 82.07 | 81.95 | 81.95 | 81.95 | 0.43% | 55 |
| Dec 17, 2025 | 80.99 | 82.07 | 78.30 | 81.60 | 81.60 | 3.91% | 1,874 |
| Dec 16, 2025 | 82.00 | 85.99 | 75.00 | 78.53 | 78.53 | -8.15% | 27,988 |
| Dec 15, 2025 | 86.00 | 86.00 | 81.70 | 85.50 | 85.50 | -0.23% | 262 |
| Dec 12, 2025 | 84.50 | 87.99 | 80.00 | 85.70 | 85.70 | 1.43% | 615 |
| Dec 11, 2025 | 78.50 | 85.99 | 78.50 | 84.49 | 84.49 | 4.10% | 281 |
| Dec 10, 2025 | 83.90 | 86.50 | 79.11 | 81.16 | 81.16 | -0.92% | 2,121 |
| Dec 9, 2025 | 79.77 | 83.98 | 78.99 | 81.91 | 81.91 | 4.21% | 1,017 |
| Dec 8, 2025 | 88.00 | 88.00 | 76.55 | 78.60 | 78.60 | -6.68% | 2,080 |
| Dec 5, 2025 | 89.00 | 89.00 | 84.00 | 84.23 | 84.23 | 1.86% | 1,799 |
| Dec 4, 2025 | 84.37 | 89.97 | 82.60 | 82.69 | 82.69 | -1.99% | 3,690 |
| Dec 3, 2025 | 90.90 | 90.90 | 83.00 | 84.37 | 84.37 | -3.01% | 213 |
| Dec 2, 2025 | 90.01 | 92.00 | 86.00 | 86.99 | 86.99 | -3.36% | 569 |
| Dec 1, 2025 | 91.15 | 91.15 | 87.52 | 90.01 | 90.01 | -1.20% | 707 |
| Nov 28, 2025 | 93.55 | 93.55 | 88.10 | 91.10 | 91.10 | 0.33% | 1,419 |
| Nov 27, 2025 | 91.00 | 96.95 | 85.25 | 90.80 | 90.80 | 3.83% | 3,306 |
| Nov 26, 2025 | 86.00 | 89.95 | 85.05 | 87.45 | 87.45 | 1.16% | 1,924 |
| Nov 25, 2025 | 90.00 | 94.80 | 86.10 | 86.45 | 86.45 | -3.19% | 1,608 |
| Nov 24, 2025 | 92.20 | 95.95 | 88.50 | 89.30 | 89.30 | -5.95% | 2,143 |
| Nov 21, 2025 | 96.80 | 96.80 | 87.05 | 94.95 | 94.95 | -1.50% | 479 |
| Nov 20, 2025 | 92.60 | 96.95 | 91.00 | 96.40 | 96.40 | 3.10% | 505 |
| Nov 19, 2025 | 92.60 | 96.00 | 90.00 | 93.50 | 93.50 | -0.16% | 1,459 |
| Nov 18, 2025 | 93.45 | 94.00 | 86.25 | 93.65 | 93.65 | 0.64% | 1,588 |
| Nov 17, 2025 | 97.80 | 106.00 | 90.00 | 93.05 | 93.05 | -3.22% | 3,192 |
| Nov 14, 2025 | 96.00 | 99.75 | 95.00 | 96.15 | 96.15 | -3.12% | 1,503 |
| Nov 13, 2025 | 105.75 | 105.75 | 95.05 | 99.25 | 99.25 | -6.15% | 15,177 |
| Nov 12, 2025 | 113.00 | 113.00 | 104.30 | 105.75 | 105.75 | -3.91% | 11,088 |
| Nov 11, 2025 | 103.00 | 110.90 | 103.00 | 110.05 | 110.05 | 5.01% | 799 |
| Nov 10, 2025 | 108.05 | 108.05 | 104.20 | 104.80 | 104.80 | -2.15% | 1,707 |
| Nov 7, 2025 | 108.10 | 112.95 | 104.00 | 107.10 | 107.10 | -0.93% | 2,747 |
| Nov 6, 2025 | 109.05 | 119.80 | 107.00 | 108.10 | 108.10 | -3.35% | 1,471 |
| Nov 4, 2025 | 104.40 | 115.10 | 104.40 | 111.85 | 111.85 | 3.52% | 2,044 |
| Nov 3, 2025 | 110.00 | 114.95 | 108.05 | 108.05 | 108.05 | -1.77% | 6 |
| Oct 31, 2025 | 113.20 | 114.95 | 110.00 | 110.00 | 110.00 | -2.83% | 2,544 |
| Oct 30, 2025 | 115.00 | 115.00 | 106.60 | 113.20 | 113.20 | 1.07% | 224 |
| Oct 29, 2025 | 112.45 | 117.00 | 108.00 | 112.00 | 112.00 | -0.88% | 108 |
| Oct 28, 2025 | 118.00 | 118.00 | 108.00 | 113.00 | 113.00 | 5.51% | 1,028 |
| Oct 27, 2025 | 110.00 | 110.00 | 107.10 | 107.10 | 107.10 | -1.97% | 61 |
| Oct 24, 2025 | 111.90 | 111.90 | 109.00 | 109.25 | 109.25 | -1.40% | 393 |
| Oct 23, 2025 | 110.00 | 113.85 | 102.50 | 110.80 | 110.80 | 1.28% | 2,458 |
| Oct 21, 2025 | 120.00 | 120.00 | 109.00 | 109.40 | 109.40 | 0.97% | 79 |
| Oct 20, 2025 | 105.00 | 112.00 | 105.00 | 108.35 | 108.35 | 3.49% | 486 |
| Oct 17, 2025 | 104.00 | 114.00 | 104.00 | 104.70 | 104.70 | -1.32% | 3,056 |
| Oct 16, 2025 | 104.00 | 112.95 | 104.00 | 106.10 | 106.10 | -0.33% | 1,321 |
| Oct 15, 2025 | 119.95 | 119.95 | 106.30 | 106.45 | 106.45 | -5.04% | 343 |
| Oct 14, 2025 | 116.90 | 116.90 | 109.00 | 112.10 | 112.10 | 1.91% | 581 |
| Oct 13, 2025 | 107.20 | 113.95 | 107.20 | 110.00 | 110.00 | 2.61% | 267 |