Williamson Magor & Co. Limited (BOM:519224)
India · Delayed Price · Currency is INR 26.57
+0.53 (2.04%)
At close: Mar 13, 2026
Williamson Magor & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 26.40 | 26.59 | 26.40 | 26.57 | 26.57 | 2.04% | 287 |
| Mar 12, 2026 | 26.60 | 28.15 | 25.51 | 26.04 | 26.04 | -4.58% | 5,053 |
| Mar 11, 2026 | 29.45 | 30.86 | 26.50 | 27.29 | 27.29 | 6.10% | 20,262 |
| Mar 10, 2026 | 27.70 | 27.89 | 25.48 | 25.72 | 25.72 | -4.67% | 60 |
| Mar 5, 2026 | 26.99 | 26.99 | 25.66 | 26.98 | 26.98 | 4.57% | 806 |
| Mar 4, 2026 | 25.83 | 25.83 | 25.80 | 25.80 | 25.80 | -2.12% | 95 |
| Mar 2, 2026 | 26.77 | 26.77 | 25.84 | 26.36 | 26.36 | -5.86% | 13 |
| Feb 25, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.39% | 2 |
| Feb 24, 2026 | 29.33 | 30.27 | 28.11 | 28.11 | 28.11 | -4.19% | 81 |
| Feb 23, 2026 | 27.20 | 29.34 | 27.20 | 29.34 | 29.34 | - | 261 |
| Feb 20, 2026 | 28.91 | 29.34 | 28.91 | 29.34 | 29.34 | 4.04% | 502 |
| Feb 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -5.31% | 3 |
| Feb 17, 2026 | 27.01 | 29.78 | 26.90 | 29.78 | 29.78 | 2.65% | 815 |
| Feb 13, 2026 | 33.00 | 33.00 | 28.02 | 29.01 | 29.01 | -0.96% | 602 |
| Feb 12, 2026 | 29.45 | 29.45 | 29.29 | 29.29 | 29.29 | -0.51% | 674 |
| Feb 11, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 2.54% | 24 |
| Feb 10, 2026 | 28.51 | 28.71 | 28.51 | 28.71 | 28.71 | 2.06% | 36 |
| Feb 9, 2026 | 27.00 | 28.26 | 27.00 | 28.13 | 28.13 | -4.97% | 584 |
| Feb 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.27% | 4 |
| Feb 5, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -1.60% | 94 |
| Feb 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 8.26% | 20 |
| Feb 2, 2026 | 26.90 | 27.72 | 26.90 | 27.71 | 27.71 | -5.36% | 465 |
| Feb 1, 2026 | 29.00 | 29.28 | 29.00 | 29.28 | 29.28 | 0.97% | 388 |
| Jan 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.35% | 1 |
| Jan 29, 2026 | 29.30 | 29.30 | 28.10 | 28.90 | 28.90 | -1.33% | 3 |
| Jan 27, 2026 | 29.12 | 30.15 | 28.75 | 29.29 | 29.29 | -1.94% | 1,134 |
| Jan 23, 2026 | 30.20 | 30.51 | 29.45 | 29.87 | 29.87 | -3.95% | 1,258 |
| Jan 22, 2026 | 28.71 | 33.90 | 28.71 | 31.10 | 31.10 | 6.87% | 5,839 |
| Jan 20, 2026 | 28.85 | 29.10 | 28.85 | 29.10 | 29.10 | -2.90% | 2 |
| Jan 16, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 5.90% | 1 |
| Jan 14, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.11% | 529 |
| Jan 13, 2026 | 28.49 | 28.60 | 26.50 | 28.27 | 28.27 | -1.40% | 1,629 |
| Jan 9, 2026 | 29.32 | 30.64 | 28.67 | 28.67 | 28.67 | -4.18% | 554 |
| Jan 8, 2026 | 29.95 | 29.95 | 28.98 | 29.92 | 29.92 | 0.37% | 103 |
| Jan 7, 2026 | 31.00 | 31.00 | 29.75 | 29.81 | 29.81 | -5.40% | 138 |
| Jan 6, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -2.99% | 251 |
| Jan 5, 2026 | 37.42 | 37.42 | 30.00 | 32.48 | 32.48 | 4.14% | 29 |
| Jan 2, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 1.66% | 201 |
| Jan 1, 2026 | 31.89 | 31.89 | 30.19 | 30.68 | 30.68 | 3.23% | 3 |
| Dec 30, 2025 | 29.00 | 31.94 | 29.00 | 29.72 | 29.72 | 2.59% | 34 |
| Dec 29, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 2.01% | 53 |
| Dec 26, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.57% | 37 |
| Dec 24, 2025 | 29.19 | 29.19 | 28.26 | 29.15 | 29.15 | -3.12% | 1,147 |
| Dec 23, 2025 | 30.24 | 30.24 | 30.09 | 30.09 | 30.09 | -0.82% | 503 |
| Dec 22, 2025 | 30.19 | 30.34 | 29.93 | 30.34 | 30.34 | 1.95% | 1,068 |
| Dec 19, 2025 | 31.87 | 31.87 | 29.71 | 29.76 | 29.76 | -4.31% | 72 |
| Dec 18, 2025 | 30.00 | 31.25 | 30.00 | 31.10 | 31.10 | 12.48% | 782 |
| Dec 17, 2025 | 31.00 | 33.02 | 26.66 | 27.65 | 27.65 | -10.52% | 75,520 |
| Dec 16, 2025 | 31.04 | 31.04 | 30.90 | 30.90 | 30.90 | 0.72% | 202 |
| Dec 15, 2025 | 29.50 | 30.68 | 29.23 | 30.68 | 30.68 | 0.79% | 766 |