Williamson Magor & Co. Limited (BOM:519224)
India · Delayed Price · Currency is INR 29.89
+1.36 (4.77%)
At close: Apr 20, 2026
BOM:519224 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 29.90 | 29.90 | 28.51 | 29.89 | 29.89 | 4.77% | 8 |
| Apr 17, 2026 | 28.48 | 28.53 | 27.47 | 28.53 | 28.53 | 0.14% | 694 |
| Apr 16, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 2.89% | 263 |
| Apr 15, 2026 | 29.00 | 29.00 | 27.34 | 27.69 | 27.69 | 10.80% | 11,989 |
| Apr 10, 2026 | 29.90 | 29.90 | 24.99 | 24.99 | 24.99 | -0.52% | 62 |
| Apr 9, 2026 | 27.40 | 27.40 | 25.12 | 25.12 | 25.12 | -5.85% | 1,226 |
| Apr 8, 2026 | 26.81 | 26.81 | 25.45 | 26.68 | 26.68 | 5.83% | 6,822 |
| Apr 7, 2026 | 25.34 | 25.34 | 25.21 | 25.21 | 25.21 | 5.35% | 50 |
| Apr 6, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.72% | 10 |
| Apr 2, 2026 | 23.50 | 24.99 | 23.40 | 23.76 | 23.76 | -1.82% | 129,689 |
| Apr 1, 2026 | 21.01 | 24.54 | 21.01 | 24.20 | 24.20 | 8.52% | 23,989 |
| Mar 30, 2026 | 23.10 | 24.14 | 22.13 | 22.30 | 22.30 | -6.30% | 29,503 |
| Mar 27, 2026 | 23.50 | 26.20 | 22.20 | 23.80 | 23.80 | -2.54% | 18,736 |
| Mar 25, 2026 | 25.15 | 25.16 | 24.16 | 24.42 | 24.42 | 1.75% | 804 |
| Mar 24, 2026 | 25.11 | 25.86 | 24.00 | 24.00 | 24.00 | -4.72% | 22,399 |
| Mar 23, 2026 | 25.20 | 25.80 | 24.40 | 25.19 | 25.19 | -7.56% | 2,329 |
| Mar 20, 2026 | 27.00 | 27.30 | 25.70 | 27.25 | 27.25 | 0.93% | 7,184 |
| Mar 19, 2026 | 26.99 | 27.00 | 26.99 | 27.00 | 27.00 | 4.45% | 426 |
| Mar 18, 2026 | 25.11 | 27.29 | 25.11 | 25.85 | 25.85 | 0.15% | 16,886 |
| Mar 17, 2026 | 26.76 | 26.79 | 25.81 | 25.81 | 25.81 | -0.73% | 305 |
| Mar 16, 2026 | 26.49 | 26.90 | 25.40 | 26.00 | 26.00 | -2.15% | 40 |
| 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 |