Williamson Magor & Co. Limited (NSE:WILLAMAGOR)
India · Delayed Price · Currency is INR 29.53
-1.27 (-4.12%)
At close: Jan 23, 2026
Williamson Magor & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 32.70 | 32.70 | 29.15 | 29.53 | 29.53 | -4.12% | 9,508 |
| Jan 22, 2026 | 28.31 | 33.00 | 28.01 | 30.80 | 30.80 | 11.80% | 89,281 |
| Jan 21, 2026 | 29.00 | 29.00 | 27.21 | 27.55 | 27.55 | -2.17% | 8,416 |
| Jan 20, 2026 | 28.00 | 29.63 | 27.30 | 28.16 | 28.16 | -1.26% | 1,112 |
| Jan 19, 2026 | 29.46 | 29.46 | 28.40 | 28.52 | 28.52 | -1.72% | 328 |
| Jan 16, 2026 | 28.75 | 29.67 | 28.22 | 29.02 | 29.02 | 3.46% | 119 |
| Jan 14, 2026 | 27.97 | 29.24 | 27.10 | 28.05 | 28.05 | 1.67% | 825 |
| Jan 13, 2026 | 28.10 | 29.90 | 26.70 | 27.59 | 27.59 | -1.81% | 7,040 |
| Jan 12, 2026 | 28.80 | 28.91 | 28.05 | 28.10 | 28.10 | -2.43% | 1,854 |
| Jan 9, 2026 | 30.00 | 30.51 | 28.80 | 28.80 | 28.80 | -3.03% | 1,062 |
| Jan 8, 2026 | 30.50 | 30.50 | 29.26 | 29.70 | 29.70 | -0.87% | 582 |
| Jan 7, 2026 | 32.00 | 32.00 | 29.31 | 29.96 | 29.96 | -4.25% | 541 |
| Jan 6, 2026 | 31.50 | 31.98 | 30.32 | 31.29 | 31.29 | 0.13% | 2,823 |
| Jan 5, 2026 | 31.00 | 32.34 | 31.00 | 31.25 | 31.25 | 0.81% | 4,371 |
| Jan 2, 2026 | 30.91 | 31.38 | 30.12 | 31.00 | 31.00 | 2.31% | 6,071 |
| Jan 1, 2026 | 29.90 | 31.80 | 29.90 | 30.30 | 30.30 | 1.34% | 1,791 |
| Dec 31, 2025 | 31.99 | 31.99 | 29.23 | 29.90 | 29.90 | -0.03% | 3,628 |
| Dec 30, 2025 | 29.61 | 32.41 | 28.81 | 29.91 | 29.91 | 4.54% | 31,610 |
| Dec 29, 2025 | 28.32 | 29.39 | 28.29 | 28.61 | 28.61 | -1.68% | 1,764 |
| Dec 26, 2025 | 28.93 | 29.97 | 28.30 | 29.10 | 29.10 | 3.08% | 3,083 |
| Dec 24, 2025 | 29.25 | 30.11 | 28.16 | 28.23 | 28.23 | -4.04% | 19,901 |
| Dec 23, 2025 | 31.01 | 31.01 | 29.05 | 29.42 | 29.42 | -1.93% | 1,378 |
| Dec 22, 2025 | 29.71 | 30.38 | 29.05 | 30.00 | 30.00 | 0.23% | 2,415 |
| Dec 19, 2025 | 30.85 | 31.49 | 29.51 | 29.93 | 29.93 | -3.14% | 4,095 |
| Dec 18, 2025 | 30.05 | 31.50 | 30.01 | 30.90 | 30.90 | 2.83% | 3,274 |
| Dec 17, 2025 | 30.12 | 33.45 | 29.35 | 30.05 | 30.05 | -0.69% | 88,638 |
| Dec 16, 2025 | 30.05 | 31.01 | 30.05 | 30.26 | 30.26 | -0.36% | 954 |
| Dec 15, 2025 | 30.88 | 31.22 | 29.52 | 30.37 | 30.37 | 0.80% | 5,306 |
| Dec 12, 2025 | 29.99 | 31.99 | 29.35 | 30.13 | 30.13 | 2.80% | 1,700 |
| Dec 11, 2025 | 30.00 | 30.05 | 29.10 | 29.31 | 29.31 | -3.90% | 3,087 |
| Dec 10, 2025 | 30.12 | 31.39 | 30.10 | 30.50 | 30.50 | 1.40% | 982 |
| Dec 9, 2025 | 30.50 | 31.47 | 29.55 | 30.08 | 30.08 | -1.31% | 10,798 |
| Dec 8, 2025 | 30.90 | 30.90 | 29.81 | 30.48 | 30.48 | -1.96% | 3,020 |
| Dec 5, 2025 | 31.14 | 32.09 | 31.05 | 31.09 | 31.09 | -0.64% | 891 |
| Dec 4, 2025 | 31.20 | 33.70 | 30.30 | 31.29 | 31.29 | 0.29% | 50,684 |
| Dec 3, 2025 | 31.50 | 32.12 | 31.00 | 31.20 | 31.20 | -1.11% | 11,511 |
| Dec 2, 2025 | 31.43 | 32.58 | 31.43 | 31.55 | 31.55 | 0.38% | 249 |
| Dec 1, 2025 | 31.30 | 32.70 | 31.05 | 31.43 | 31.43 | -0.29% | 3,622 |
| Nov 28, 2025 | 31.50 | 32.80 | 31.23 | 31.52 | 31.52 | -1.50% | 7,859 |
| Nov 27, 2025 | 31.00 | 32.87 | 31.00 | 32.00 | 32.00 | -0.50% | 1,661 |
| Nov 26, 2025 | 32.59 | 32.92 | 31.55 | 32.16 | 32.16 | 0.66% | 3,856 |
| Nov 25, 2025 | 32.97 | 32.97 | 31.84 | 31.95 | 31.95 | 0.35% | 1,791 |
| Nov 24, 2025 | 32.65 | 35.30 | 31.00 | 31.84 | 31.84 | -2.48% | 38,433 |
| Nov 21, 2025 | 32.35 | 32.97 | 32.00 | 32.65 | 32.65 | 1.05% | 2,223 |
| Nov 20, 2025 | 32.99 | 32.99 | 32.10 | 32.31 | 32.31 | -2.06% | 2,401 |
| Nov 19, 2025 | 33.75 | 33.75 | 32.42 | 32.99 | 32.99 | - | 1,090 |
| Nov 18, 2025 | 33.80 | 33.80 | 32.58 | 32.99 | 32.99 | 0.67% | 2,363 |
| Nov 17, 2025 | 32.79 | 33.94 | 32.64 | 32.77 | 32.77 | -0.06% | 776 |
| Nov 14, 2025 | 32.20 | 34.40 | 32.20 | 32.79 | 32.79 | -0.18% | 2,057 |
| Nov 13, 2025 | 33.60 | 34.45 | 32.23 | 32.85 | 32.85 | -2.23% | 1,993 |