Williamson Magor & Co. Limited (BOM:519224)
India · Delayed Price · Currency is INR 29.29
-0.15 (-0.51%)
At close: Feb 12, 2026
Williamson Magor & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 30.00 | 31.50 | 30.00 | 30.44 | 30.44 | 1.47% | 2,399 |
| Dec 11, 2025 | 30.27 | 30.27 | 30.00 | 30.00 | 30.00 | -2.12% | 225 |
| Dec 9, 2025 | 29.37 | 31.25 | 29.37 | 30.65 | 30.65 | -0.42% | 10,184 |
| Dec 8, 2025 | 30.99 | 30.99 | 30.78 | 30.78 | 30.78 | -0.48% | 34 |
| Dec 5, 2025 | 31.05 | 32.96 | 30.93 | 30.93 | 30.93 | -0.26% | 1,170 |
| Dec 4, 2025 | 31.24 | 33.89 | 30.00 | 31.01 | 31.01 | -0.74% | 37,303 |
| Dec 3, 2025 | 31.21 | 32.41 | 30.70 | 31.24 | 31.24 | -0.60% | 4,703 |
| Dec 2, 2025 | 29.10 | 33.80 | 29.10 | 31.43 | 31.43 | -2.36% | 950 |
| Dec 1, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -0.49% | 326 |
| Nov 27, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -1.01% | 25 |
| Nov 26, 2025 | 32.93 | 34.00 | 29.51 | 32.68 | 32.68 | -0.76% | 1,150 |
| Nov 25, 2025 | 33.10 | 33.10 | 32.93 | 32.93 | 32.93 | 1.35% | 7 |
| Nov 24, 2025 | 32.99 | 34.98 | 31.55 | 32.49 | 32.49 | -1.52% | 25,661 |