Williamson Magor & Co. Limited (BOM:519224)
India · Delayed Price · Currency is INR 25.81
-1.13 (-4.19%)
At close: Jul 20, 2026
BOM:519224 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 28.40 | 28.50 | 28.00 | 28.50 | 28.50 | 0.04% | 357 |
| May 21, 2026 | 28.47 | 28.49 | 28.47 | 28.49 | 28.49 | -0.04% | 100 |
| May 20, 2026 | 27.02 | 28.50 | 27.02 | 28.50 | 28.50 | -0.84% | 707 |
| May 19, 2026 | 28.99 | 28.99 | 28.74 | 28.74 | 28.74 | 2.68% | 356 |
| May 18, 2026 | 27.95 | 27.99 | 27.95 | 27.99 | 27.99 | -0.04% | 41 |
| May 15, 2026 | 28.29 | 28.29 | 28.00 | 28.00 | 28.00 | -1.13% | 37 |
| May 14, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.07% | 172 |
| May 13, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.04% | 500 |
| May 12, 2026 | 28.55 | 28.55 | 28.35 | 28.35 | 28.35 | 1.03% | 1,472 |
| May 11, 2026 | 27.40 | 28.94 | 27.40 | 28.06 | 28.06 | 2.41% | 31,207 |
| May 8, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -4.83% | 1 |
| May 7, 2026 | 29.00 | 29.00 | 28.79 | 28.79 | 28.79 | 3.90% | 62 |
| May 6, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -1.21% | 13 |
| May 5, 2026 | 26.91 | 28.05 | 26.91 | 28.05 | 28.05 | -1.23% | 8 |
| May 4, 2026 | 28.14 | 28.75 | 28.14 | 28.40 | 28.40 | 0.92% | 1,143 |
| Apr 30, 2026 | 23.35 | 29.00 | 23.35 | 28.14 | 28.14 | 4.88% | 43,346 |
| Apr 29, 2026 | 27.19 | 27.19 | 25.99 | 26.83 | 26.83 | 3.15% | 454 |
| Apr 28, 2026 | 26.99 | 26.99 | 26.01 | 26.01 | 26.01 | -1.77% | 1,110 |
| Apr 27, 2026 | 25.27 | 26.48 | 24.80 | 26.48 | 26.48 | 4.83% | 4,333 |