Williamson Magor & Co. Limited (NSE:WILLAMAGOR)
India · Delayed Price · Currency is INR 21.11
-2.44 (-10.36%)
Mar 30, 2026, 3:30 PM IST
Williamson Magor & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 23.44 | 23.44 | 22.41 | 23.35 | - | -0.85% | 16,525 |
| Mar 27, 2026 | 24.83 | 25.55 | 22.24 | 23.55 | 23.55 | -5.16% | 55,463 |
| Mar 25, 2026 | 25.39 | 25.40 | 24.32 | 24.83 | 24.83 | 1.26% | 6,070 |
| Mar 24, 2026 | 25.99 | 25.99 | 24.26 | 24.52 | 24.52 | 1.74% | 19,284 |
| Mar 23, 2026 | 27.70 | 27.70 | 23.67 | 24.10 | 24.10 | -6.91% | 6,832 |
| Mar 20, 2026 | 25.26 | 27.69 | 25.26 | 25.89 | 25.89 | -1.22% | 16,854 |
| Mar 19, 2026 | 26.01 | 27.17 | 26.00 | 26.21 | 26.21 | 0.38% | 820 |
| Mar 18, 2026 | 27.80 | 27.80 | 25.50 | 26.11 | 26.11 | -2.97% | 25,545 |
| Mar 17, 2026 | 27.00 | 27.50 | 25.85 | 26.91 | 26.91 | 0.98% | 2,954 |
| Mar 16, 2026 | 26.48 | 27.00 | 25.52 | 26.65 | 26.65 | 0.64% | 1,723 |
| Mar 13, 2026 | 26.00 | 28.80 | 25.95 | 26.48 | 26.48 | 0.53% | 124,207 |
| Mar 12, 2026 | 27.00 | 28.97 | 25.00 | 26.34 | 26.34 | -1.61% | 152,992 |
| Mar 11, 2026 | 28.70 | 30.96 | 26.36 | 26.77 | 26.77 | 3.76% | 358,181 |
| Mar 10, 2026 | 27.00 | 27.00 | 25.78 | 25.80 | 25.80 | -0.77% | 472 |
| Mar 9, 2026 | 26.08 | 27.00 | 25.60 | 26.00 | 26.00 | -0.27% | 4,922 |
| Mar 6, 2026 | 27.45 | 27.45 | 26.00 | 26.07 | 26.07 | 0.35% | 270 |
| Mar 5, 2026 | 27.47 | 27.47 | 25.60 | 25.98 | 25.98 | 0.93% | 3,298 |
| Mar 4, 2026 | 26.24 | 27.38 | 25.60 | 25.74 | 25.74 | -1.42% | 1,443 |
| Mar 2, 2026 | 27.10 | 27.90 | 25.81 | 26.11 | 26.11 | -6.85% | 3,652 |
| Feb 27, 2026 | 28.25 | 29.46 | 27.53 | 28.03 | 28.03 | 2.15% | 2,714 |
| Feb 26, 2026 | 30.00 | 30.00 | 27.39 | 27.44 | 27.44 | -0.97% | 3,614 |
| Feb 25, 2026 | 29.89 | 29.89 | 27.32 | 27.71 | 27.71 | -3.01% | 2,021 |
| Feb 24, 2026 | 29.96 | 29.97 | 27.31 | 28.57 | 28.57 | 5.04% | 15,457 |
| Feb 23, 2026 | 28.62 | 28.62 | 27.13 | 27.20 | 27.20 | -2.19% | 169 |
| Feb 20, 2026 | 28.71 | 28.71 | 27.80 | 27.81 | 27.81 | -3.13% | 3,766 |
| Feb 19, 2026 | 29.01 | 29.01 | 28.41 | 28.71 | 28.71 | 1.06% | 2 |
| Feb 18, 2026 | 28.66 | 29.57 | 28.03 | 28.41 | 28.41 | -0.77% | 767 |
| Feb 17, 2026 | 29.00 | 29.90 | 28.60 | 28.63 | 28.63 | -2.42% | 4,813 |
| Feb 16, 2026 | 30.38 | 30.69 | 28.52 | 29.34 | 29.34 | -0.27% | 1,259 |
| Feb 13, 2026 | 30.80 | 30.80 | 27.50 | 29.42 | 29.42 | 4.33% | 3,620 |
| Feb 12, 2026 | 29.19 | 29.20 | 28.11 | 28.20 | 28.20 | -0.53% | 863 |
| Feb 11, 2026 | 29.28 | 29.28 | 28.29 | 28.35 | 28.35 | -1.01% | 117 |
| Feb 10, 2026 | 29.51 | 29.51 | 28.62 | 28.64 | 28.64 | 1.56% | 298 |
| Feb 9, 2026 | 28.21 | 29.68 | 28.00 | 28.20 | 28.20 | - | 1,228 |
| Feb 6, 2026 | 29.59 | 29.69 | 28.10 | 28.20 | 28.20 | -0.28% | 759 |
| Feb 5, 2026 | 28.47 | 29.99 | 28.08 | 28.28 | 28.28 | -0.67% | 1,014 |
| Feb 4, 2026 | 30.89 | 30.89 | 28.41 | 28.47 | 28.47 | 0.99% | 1,760 |
| Feb 3, 2026 | 27.95 | 30.00 | 27.95 | 28.19 | 28.19 | 0.36% | 522 |
| Feb 2, 2026 | 28.00 | 29.48 | 28.00 | 28.09 | 28.09 | 0.50% | 1,783 |
| Feb 1, 2026 | 28.30 | 29.50 | 27.71 | 27.95 | 27.95 | -2.51% | 4,208 |
| Jan 30, 2026 | 31.01 | 31.01 | 28.51 | 28.67 | 28.67 | -0.97% | 5,690 |
| Jan 29, 2026 | 29.50 | 31.43 | 28.20 | 28.95 | 28.95 | -2.79% | 3,471 |
| Jan 28, 2026 | 28.18 | 29.99 | 28.18 | 29.78 | 29.78 | 2.58% | 1,155 |
| Jan 27, 2026 | 30.53 | 30.53 | 28.92 | 29.03 | 29.03 | -1.69% | 3,106 |
| 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 |