Wallfort Financial Services Ltd. (BOM:532053)
India
· Delayed Price · Currency is INR 76.68
+1.67 (2.23%)
At close: Apr 28, 2026
BOM:532053 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.00 | 78.50 | 75.00 | 76.68 | 76.68 | 2.23% | 349 |
| Apr 27, 2026 | 75.12 | 78.50 | 68.50 | 75.01 | 75.01 | -0.15% | 5,159 |
| Apr 24, 2026 | 76.18 | 81.00 | 75.10 | 75.12 | 75.12 | -1.39% | 2,648 |
| Apr 23, 2026 | 80.69 | 81.00 | 75.00 | 76.18 | 76.18 | -5.59% | 862 |
| Apr 22, 2026 | 80.60 | 80.69 | 80.60 | 80.69 | 80.69 | - | 546 |
| Apr 21, 2026 | 83.00 | 83.00 | 74.67 | 80.69 | 80.69 | 7.07% | 1,537 |
| Apr 20, 2026 | 76.00 | 78.98 | 74.91 | 75.36 | 75.36 | -5.67% | 101 |
| Apr 17, 2026 | 82.00 | 82.00 | 75.50 | 79.89 | 79.89 | 1.45% | 365 |
| Apr 16, 2026 | 77.90 | 78.75 | 77.90 | 78.75 | 78.75 | 1.57% | 66 |
| Apr 15, 2026 | 76.20 | 78.99 | 73.10 | 77.53 | 77.53 | 3.79% | 2,672 |
| Apr 13, 2026 | 78.00 | 78.00 | 71.50 | 74.70 | 74.70 | 3.35% | 262 |
| Apr 10, 2026 | 79.00 | 79.00 | 72.25 | 72.28 | 72.28 | -1.00% | 2,219 |
| Apr 9, 2026 | 74.95 | 74.95 | 70.06 | 73.01 | 73.01 | 2.46% | 156 |
| Apr 8, 2026 | 70.00 | 74.00 | 70.00 | 71.26 | 71.26 | 1.44% | 2,663 |
| Apr 7, 2026 | 67.52 | 71.50 | 66.00 | 70.25 | 70.25 | 6.12% | 2,292 |
| Apr 6, 2026 | 63.00 | 66.20 | 63.00 | 66.20 | 66.20 | 5.45% | 1,109 |
| Apr 2, 2026 | 68.00 | 68.00 | 60.00 | 62.78 | 62.78 | -0.35% | 625 |
| Apr 1, 2026 | 57.05 | 63.99 | 57.05 | 63.00 | 63.00 | 11.41% | 1,369 |
| Mar 30, 2026 | 66.00 | 69.95 | 55.55 | 56.55 | 56.55 | -15.70% | 36,418 |
| Mar 27, 2026 | 68.20 | 70.00 | 64.49 | 67.08 | 67.08 | -1.40% | 28,691 |
| Mar 25, 2026 | 71.00 | 71.00 | 67.50 | 68.03 | 68.03 | 3.22% | 17,537 |
| Mar 24, 2026 | 69.00 | 75.00 | 65.70 | 65.91 | 65.91 | 1.31% | 3,133 |
| Mar 23, 2026 | 70.48 | 71.19 | 64.03 | 65.06 | 65.06 | -8.62% | 4,780 |
| Mar 20, 2026 | 72.01 | 74.90 | 69.75 | 71.20 | 71.20 | -4.51% | 4,476 |
| Mar 19, 2026 | 70.12 | 79.00 | 70.12 | 74.56 | 74.56 | -1.48% | 84 |
| Mar 18, 2026 | 77.99 | 77.99 | 74.06 | 75.68 | 75.68 | -3.60% | 1,658 |
| Mar 17, 2026 | 80.00 | 80.00 | 70.01 | 78.51 | 78.51 | 5.03% | 1,046 |
| Mar 16, 2026 | 70.37 | 78.99 | 67.00 | 74.75 | 74.75 | 5.70% | 2,483 |
| Mar 13, 2026 | 72.98 | 74.74 | 70.00 | 70.72 | 70.72 | -3.10% | 265 |
| Mar 12, 2026 | 76.00 | 76.00 | 70.05 | 72.98 | 72.98 | - | 1,628 |
| Mar 11, 2026 | 83.50 | 83.51 | 72.00 | 72.98 | 72.98 | -6.98% | 1,411 |
| Mar 10, 2026 | 77.00 | 83.90 | 77.00 | 78.46 | 78.46 | 6.03% | 874 |
| 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 |