Williamson Magor & Co. Limited (BOM:519224)
India · Delayed Price · Currency is INR 21.63
0.00 (0.00%)
At close: Oct 6, 2026
BOM:519224 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 21.04 | 21.63 | 21.03 | 21.63 | 21.63 | - | 395 |
| Oct 6, 2026 | 21.63 | 21.63 | 21.50 | 21.63 | 21.63 | - | 504 |
| Oct 5, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 2.46% | 320 |
| Oct 1, 2026 | 21.77 | 22.31 | 21.05 | 21.11 | 21.11 | -2.94% | 2,157 |
| Sep 30, 2026 | 22.43 | 22.43 | 21.75 | 21.75 | 21.75 | -4.98% | 392 |
| Sep 29, 2026 | 23.02 | 23.50 | 21.30 | 22.89 | 22.89 | -2.55% | 2,550 |
| Sep 28, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 6.77% | 15 |
| Sep 25, 2026 | 24.89 | 24.89 | 22.00 | 22.00 | 22.00 | -11.65% | 9 |
| Sep 23, 2026 | 25.25 | 25.25 | 24.89 | 24.90 | 24.90 | 1.67% | 600 |
| Sep 16, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.49% | 4 |
| Sep 15, 2026 | 24.18 | 24.74 | 24.04 | 24.37 | 24.37 | -5.87% | 268 |
| Sep 11, 2026 | 23.91 | 25.89 | 23.91 | 25.89 | 25.89 | 8.28% | 61 |
| Sep 9, 2026 | 25.00 | 25.00 | 23.46 | 23.91 | 23.91 | -4.63% | 444 |
| Sep 8, 2026 | 25.12 | 25.12 | 25.07 | 25.07 | 25.07 | 0.28% | 350 |
| Sep 7, 2026 | 24.62 | 25.00 | 23.61 | 25.00 | 25.00 | 2.04% | 2,570 |
| Sep 4, 2026 | 24.25 | 24.60 | 23.24 | 24.50 | 24.50 | 4.93% | 2,200 |
| Sep 2, 2026 | 25.07 | 25.07 | 23.35 | 23.35 | 23.35 | -6.41% | 127 |
| Sep 1, 2026 | 23.36 | 26.00 | 23.35 | 24.95 | 24.95 | 6.85% | 510 |
| Aug 28, 2026 | 24.01 | 24.01 | 23.35 | 23.35 | 23.35 | -4.69% | 10 |
| Aug 27, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 25 |
| Aug 26, 2026 | 24.16 | 24.94 | 23.50 | 24.50 | 24.50 | 1.62% | 7,356 |
| Aug 25, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 1.43% | 20 |
| 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 |