BSE · WALLFORT · stock
Wallfort Financial Services Ltd. (WALLFORT) stock price history
Every BSE trading session of Wallfort Financial Services Ltd. from Dec 26, 2003 to Nov 13, 2026: 5,656 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WALLFORT adjusted close, 2003 to 2026
- ₹243.95
- All time high, 2024
- ₹106.00
- 52 week high, ₹55.55 low
- 5,656
- Daily sessions since 2003
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
WALLFORT key facts
- Wallfort Financial Services Ltd. (WALLFORT) closed at ₹78.23 on Nov 13, 2026 on BSE.
- WALLFORT's all time high close is ₹243.95, set on Dec 17, 2024; its all time low close is ₹7.25 on Dec 26, 2003.
- WALLFORT's 52 week range is ₹55.55 to ₹106.00.
- WALLFORT returned -21.2% over the year to Nov 13, 2026 and +20.9% over five years.
- Over ten years WALLFORT returned +48%, +4.0% a year compounded.
- WALLFORT's deepest drawdown was -90.3% from Jan 2, 2018 to Mar 27, 2020.
- DataCedar holds 5,656 daily sessions of WALLFORT history from Dec 26, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WALLFORT price chart, 2003 to 2026
WALLFORT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | -3.4% |
| 6 months | -0.3% |
| Year to date | -6.5% |
| 1 year | -21.2% |
| 3 years | -8.8% |
| 5 years | +20.9% |
| 10 years | +47.6% |
| Since Dec 26, 2003 | +979.0% |
| Compound annual growth, 22.9 years | +11.0% |
WALLFORT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹243.95 on Dec 17, 2024
- All time low close
- ₹7.25 on Dec 26, 2003
- 52 week high
- ₹106.00 on Nov 17, 2025
- 52 week low
- ₹55.55 on Mar 30, 2026
- Deepest drawdown
- -90.3% from Jan 2, 2018 to Mar 27, 2020, recovered Aug 19, 2024
- Best single session
- +20.0% on Jun 17, 2021
- Worst single session
- -17.7% on May 8, 2019
- Volatility, 1 year annualised
- 64.5%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2003
- 10.8×
- Best calendar year
- 2007, +313%
- Worst calendar year
- 2008, -89%
WALLFORT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Dec 26, 2003; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹87.00 | ₹99.90 | ₹55.55 | ₹78.23 | -9.4% | 356.5K | 211 |
| 2025 | ₹224.40 | ₹228.00 | ₹75.00 | ₹86.31 | -60.0% | 1M | 248 |
| 2024 | ₹88.10 | ₹254.90 | ₹88.10 | ₹216.00 | +145.5% | 2.8M | 245 |
| 2023 | ₹47.05 | ₹97.62 | ₹43.45 | ₹88.00 | +78.9% | 676.5K | 244 |
| 2022 | ₹57.55 | ₹65.40 | ₹34.20 | ₹49.20 | -10.3% | 599.2K | 248 |
| 2021 | ₹26.05 | ₹70.00 | ₹26.00 | ₹54.85 | +109.8% | 1.1M | 248 |
| 2020 | ₹24.20 | ₹32.25 | ₹13.25 | ₹26.15 | +11.3% | 154.8K | 251 |
| 2019 | ₹37.00 | ₹41.85 | ₹17.85 | ₹23.50 | -32.9% | 385.9K | 242 |
| 2018 | ₹134.50 | ₹147.85 | ₹31.10 | ₹35.00 | -74.5% | 1.3M | 246 |
| 2017 | ₹42.50 | ₹137.35 | ₹39.35 | ₹137.35 | +178.9% | 2.6M | 248 |
| 2016 | ₹95.00 | ₹95.00 | ₹38.10 | ₹49.25 | -45.6% | 423K | 246 |
| 2015 | ₹52.40 | ₹94.00 | ₹37.50 | ₹90.55 | +64.5% | 637.6K | 246 |
| 2014 | ₹26.00 | ₹69.20 | ₹22.30 | ₹55.05 | +111.7% | 2.3M | 244 |
| 2013 | ₹24.65 | ₹27.25 | ₹21.50 | ₹26.00 | +5.5% | 95K | 248 |
| 2012 | ₹22.15 | ₹31.50 | ₹20.00 | ₹24.65 | +11.3% | 16.4K | 245 |
| 2011 | ₹42.70 | ₹46.90 | ₹22.15 | ₹22.15 | -47.8% | 18.5K | 246 |
| 2010 | ₹41.65 | ₹63.80 | ₹35.35 | ₹42.45 | +4.8% | 502.2K | 250 |
| 2009 | ₹12.00 | ₹45.00 | ₹11.31 | ₹40.50 | +237.5% | 121K | 243 |
| 2008 | ₹112.85 | ₹118.45 | ₹11.90 | ₹12.00 | -88.8% | 233.8K | 246 |
| 2007 | ₹26.50 | ₹107.50 | ₹16.25 | ₹107.50 | +312.7% | 294.1K | 248 |
| 2006 | ₹26.85 | ₹43.30 | ₹16.80 | ₹26.05 | +6.3% | 235.2K | 247 |
| 2005 | ₹19.95 | ₹84.00 | ₹18.45 | ₹24.50 | +22.8% | 459.2K | 250 |
| 2004 | ₹7.25 | ₹22.00 | ₹7.25 | ₹19.95 | +175.2% | 7.2K | 262 |
| 2003 | ₹7.25 | ₹7.25 | ₹7.25 | ₹7.25 | n/a | 100 | 4 |
WALLFORT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹78.23 | +10.8% |
| October 2026 | ₹70.58 | -14.7% |
| September 2026 | ₹82.71 | +0.7% |
| August 2026 | ₹82.11 | +4.6% |
| July 2026 | ₹78.50 | -0.3% |
| June 2026 | ₹78.70 | +12.8% |
| May 2026 | ₹69.74 | -11.0% |
| April 2026 | ₹78.38 | +38.6% |
| March 2026 | ₹56.55 | -31.6% |
| February 2026 | ₹82.72 | +6.2% |
| January 2026 | ₹77.90 | -9.7% |
| December 2025 | ₹86.31 | -5.3% |
About the WALLFORT data
Daily bars. 5,656 sessions from Dec 26, 2003 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 26, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AWALLFORT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- WAGEND Wagend Infra Venture Limited
- WAKEFIT Wakefit Innovations Limited
- WALCHANNAG Walchandnagar Industries Limited
- WALCHPF Walchand PeopleFirst Limited
- WANBURY Wanbury Limited
- WARDINMOBI Wardwizard Innovations & Mobility Limited
- WARDWIZFBL Wardwizard Foods and Beverages Limited
- WARRENTEA Warren Tea Limited
Common questions
WALLFORT share price history
