Williamson Magor & Co. Limited (BOM:519224)
India · Delayed Price · Currency is INR 23.77
-1.78 (-6.97%)
At close: Aug 21, 2026
BOM:519224 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 23.78 | 23.78 | 23.77 | 23.77 | 23.77 | -6.97% | 458 |
| Aug 20, 2026 | 25.85 | 25.85 | 23.80 | 25.55 | 25.55 | -1.16% | 232 |
| Aug 19, 2026 | 25.22 | 25.85 | 25.22 | 25.85 | 25.85 | 2.99% | 510 |
| Aug 17, 2026 | 25.10 | 25.10 | 23.79 | 25.10 | 25.10 | -0.04% | 316 |
| Aug 14, 2026 | 26.00 | 26.66 | 25.10 | 25.11 | 25.11 | -6.10% | 988 |
| Aug 13, 2026 | 25.35 | 26.83 | 25.00 | 26.74 | 26.74 | 1.21% | 1,746 |
| Aug 12, 2026 | 26.45 | 26.45 | 24.56 | 26.42 | 26.42 | -0.11% | 1,301 |
| Aug 11, 2026 | 25.00 | 26.50 | 25.00 | 26.45 | 26.45 | -1.45% | 1,282 |
| Aug 10, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - | 2 |
| Aug 7, 2026 | 26.89 | 26.89 | 26.84 | 26.84 | 26.84 | -0.37% | 110 |
| Aug 6, 2026 | 24.30 | 26.94 | 24.30 | 26.94 | 26.94 | - | 2 |
| Aug 4, 2026 | 27.00 | 27.00 | 25.11 | 26.94 | 26.94 | -2.74% | 1,985 |
| Jul 31, 2026 | 25.90 | 27.70 | 25.90 | 27.70 | 27.70 | 6.95% | 700 |
| Jul 30, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 7.92% | 38 |
| Jul 29, 2026 | 28.44 | 28.44 | 24.00 | 24.00 | 24.00 | -7.51% | 26 |
| Jul 28, 2026 | 26.62 | 26.97 | 25.03 | 25.95 | 25.95 | -2.04% | 1,601 |
| Jul 27, 2026 | 25.05 | 26.49 | 24.37 | 26.49 | 26.49 | -1.82% | 2,352 |
| Jul 22, 2026 | 27.95 | 27.95 | 25.62 | 26.98 | 26.98 | 5.60% | 605 |
| Jul 21, 2026 | 25.70 | 25.70 | 23.75 | 25.55 | 25.55 | -1.01% | 1,003 |
| Jul 20, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -4.19% | 1,500 |
| Jul 17, 2026 | 28.00 | 28.00 | 25.60 | 26.94 | 26.94 | 1.28% | 1,606 |
| Jul 16, 2026 | 25.57 | 26.60 | 25.57 | 26.60 | 26.60 | -0.52% | 800 |
| Jul 15, 2026 | 27.00 | 27.00 | 25.15 | 26.74 | 26.74 | 4.62% | 1,601 |
| Jul 14, 2026 | 27.89 | 27.89 | 25.56 | 25.56 | 25.56 | -1.77% | 21 |
| Jul 10, 2026 | 26.99 | 26.99 | 26.01 | 26.02 | 26.02 | -3.59% | 600 |
| Jul 9, 2026 | 26.50 | 27.99 | 26.00 | 26.99 | 26.99 | 1.85% | 1,503 |
| Jul 8, 2026 | 26.95 | 27.10 | 26.00 | 26.50 | 26.50 | -2.36% | 1,515 |
| Jul 7, 2026 | 27.00 | 28.00 | 26.30 | 27.14 | 27.14 | -2.16% | 608 |
| Jul 6, 2026 | 27.00 | 28.70 | 27.00 | 27.74 | 27.74 | -0.22% | 936 |
| Jul 3, 2026 | 26.11 | 27.80 | 26.11 | 27.80 | 27.80 | 6.47% | 80 |
| Jul 2, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.34% | 159 |
| Jul 1, 2026 | 27.88 | 27.88 | 26.20 | 26.20 | 26.20 | 3.52% | 102 |
| Jun 30, 2026 | 25.25 | 28.00 | 25.25 | 25.31 | 25.31 | -2.84% | 85 |
| Jun 29, 2026 | 26.80 | 26.93 | 26.05 | 26.05 | 26.05 | -0.76% | 61 |
| Jun 25, 2026 | 27.35 | 27.90 | 25.51 | 26.25 | 26.25 | -3.67% | 1,894 |
| Jun 24, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.80% | 23 |
| Jun 23, 2026 | 27.54 | 27.54 | 27.47 | 27.47 | 27.47 | -0.29% | 26 |
| Jun 22, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 4.24% | 1 |
| Jun 19, 2026 | 28.44 | 28.44 | 26.35 | 26.43 | 26.43 | -7.07% | 29 |
| Jun 18, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 6.80% | 493 |
| Jun 15, 2026 | 28.99 | 28.99 | 26.63 | 26.63 | 26.63 | 6.39% | 110 |
| Jun 12, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -6.95% | 10 |
| Jun 11, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -2.50% | 10 |
| Jun 8, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.54% | 1 |
| Jun 5, 2026 | 27.77 | 27.94 | 27.74 | 27.74 | 27.74 | -1.18% | 40 |
| Jun 2, 2026 | 26.64 | 28.18 | 26.00 | 28.07 | 28.07 | -0.67% | 1,484 |
| May 29, 2026 | 27.30 | 28.70 | 27.30 | 28.26 | 28.26 | 0.93% | 693 |
| May 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.54% | 500 |
| May 26, 2026 | 28.89 | 28.90 | 27.77 | 27.85 | 27.85 | -0.54% | 977 |
| May 25, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.75% | 1 |