Williamson Magor & Co. Limited (NSE:WILLAMAGOR)
India · Delayed Price · Currency is INR 25.04
+0.19 (0.76%)
Aug 21, 2026, 3:17 PM IST
Williamson Magor & Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 25.35 | 25.89 | 24.10 | 25.04 | 25.04 | 0.76% | 2,236 |
| Aug 20, 2026 | 25.10 | 25.72 | 24.50 | 24.85 | 24.85 | 1.35% | 1,880 |
| Aug 19, 2026 | 26.90 | 26.90 | 24.00 | 24.52 | 24.52 | -2.50% | 8,072 |
| Aug 18, 2026 | 26.00 | 26.00 | 24.99 | 25.15 | 25.15 | 0.88% | 2,813 |
| Aug 17, 2026 | 24.56 | 25.02 | 24.56 | 24.93 | 24.93 | -0.52% | 1,398 |
| Aug 14, 2026 | 25.58 | 25.58 | 24.52 | 25.06 | 25.06 | -3.54% | 6,216 |
| Aug 13, 2026 | 26.90 | 26.90 | 25.45 | 25.98 | 25.98 | -1.03% | 2,557 |
| Aug 12, 2026 | 26.80 | 26.80 | 25.85 | 26.25 | 26.25 | 3.35% | 517 |
| Aug 11, 2026 | 26.00 | 26.43 | 24.70 | 25.40 | 25.40 | -4.11% | 13,087 |
| Aug 10, 2026 | 29.80 | 29.80 | 25.75 | 26.49 | 26.49 | 0.30% | 7,487 |
| Aug 7, 2026 | 25.34 | 27.24 | 25.34 | 26.41 | 26.41 | 4.59% | 396 |
| Aug 6, 2026 | 25.50 | 26.55 | 25.00 | 25.25 | 25.25 | -0.86% | 626 |
| Aug 5, 2026 | 25.90 | 25.90 | 25.25 | 25.47 | 25.47 | -0.51% | 1,041 |
| Aug 4, 2026 | 26.57 | 26.57 | 25.60 | 25.60 | 25.60 | -3.65% | 1,487 |
| Aug 3, 2026 | 27.00 | 27.00 | 25.11 | 26.57 | 26.57 | 5.39% | 2,370 |
| Jul 31, 2026 | 25.21 | 25.47 | 25.21 | 25.21 | 25.21 | -0.36% | 110 |
| Jul 30, 2026 | 25.27 | 26.31 | 25.27 | 25.30 | 25.30 | 1.20% | 111 |
| Jul 29, 2026 | 26.89 | 26.89 | 24.64 | 25.00 | 25.00 | -3.70% | 3,182 |
| Jul 28, 2026 | 25.01 | 26.17 | 24.55 | 25.96 | 25.96 | 2.00% | 813 |
| Jul 27, 2026 | 25.27 | 26.78 | 25.00 | 25.45 | 25.45 | 0.71% | 1,940 |
| Jul 24, 2026 | 25.20 | 26.46 | 25.01 | 25.27 | 25.27 | -0.90% | 186 |
| Jul 23, 2026 | 26.80 | 26.80 | 25.20 | 25.50 | 25.50 | -0.04% | 240 |
| Jul 22, 2026 | 25.00 | 25.90 | 25.00 | 25.51 | 25.51 | 0.59% | 28 |
| Jul 21, 2026 | 26.90 | 26.90 | 25.30 | 25.36 | 25.36 | -2.50% | 888 |
| Jul 20, 2026 | 27.00 | 27.00 | 25.90 | 26.01 | 26.01 | -1.18% | 658 |
| Jul 17, 2026 | 26.20 | 26.69 | 25.76 | 26.32 | 26.32 | 2.17% | 903 |
| Jul 16, 2026 | 26.67 | 26.67 | 25.70 | 25.76 | 25.76 | -3.38% | 1,010 |
| Jul 15, 2026 | 26.89 | 26.89 | 25.70 | 26.66 | 26.66 | 2.03% | 166 |
| Jul 14, 2026 | 26.40 | 26.97 | 25.76 | 26.13 | 26.13 | 2.43% | 2,352 |
| Jul 13, 2026 | 26.13 | 26.95 | 25.25 | 25.51 | 25.51 | -2.86% | 1,339 |
| Jul 10, 2026 | 27.30 | 27.30 | 25.60 | 26.26 | 26.26 | -0.72% | 4,117 |
| Jul 9, 2026 | 25.40 | 27.30 | 25.40 | 26.45 | 26.45 | 0.42% | 3,356 |
| Jul 8, 2026 | 28.70 | 28.70 | 26.02 | 26.34 | 26.34 | -4.91% | 2,339 |
| Jul 7, 2026 | 27.98 | 27.98 | 27.70 | 27.70 | 27.70 | 2.29% | 321 |
| Jul 6, 2026 | 28.59 | 28.59 | 27.00 | 27.08 | 27.08 | -2.55% | 1,590 |
| Jul 3, 2026 | 27.39 | 27.95 | 26.51 | 27.79 | 27.79 | 4.83% | 4,706 |
| Jul 2, 2026 | 27.00 | 27.10 | 26.38 | 26.51 | 26.51 | 0.53% | 2,869 |
| Jul 1, 2026 | 26.20 | 28.20 | 25.53 | 26.37 | 26.37 | 4.19% | 2,706 |
| Jun 30, 2026 | 26.60 | 27.04 | 25.02 | 25.31 | 25.31 | -1.40% | 596 |
| Jun 29, 2026 | 26.18 | 26.49 | 25.52 | 25.67 | 25.67 | -1.95% | 1,410 |
| Jun 25, 2026 | 27.19 | 27.19 | 25.80 | 26.18 | 26.18 | -2.31% | 4,661 |
| Jun 24, 2026 | 27.47 | 27.47 | 26.62 | 26.80 | 26.80 | - | 732 |
| Jun 23, 2026 | 26.20 | 26.99 | 26.20 | 26.80 | 26.80 | 0.49% | 240 |
| Jun 22, 2026 | 27.90 | 27.90 | 26.60 | 26.67 | 26.67 | -0.52% | 561 |
| Jun 19, 2026 | 26.31 | 27.50 | 26.31 | 26.81 | 26.81 | -0.15% | 588 |
| Jun 18, 2026 | 27.50 | 27.60 | 26.85 | 26.85 | 26.85 | -3.28% | 2,570 |
| Jun 17, 2026 | 27.88 | 28.39 | 26.70 | 27.76 | 27.76 | 0.73% | 2,826 |
| Jun 16, 2026 | 27.75 | 28.20 | 26.37 | 27.56 | 27.56 | 1.73% | 2,234 |
| Jun 15, 2026 | 26.50 | 27.97 | 25.65 | 27.09 | 27.09 | 5.86% | 4,962 |
| Jun 12, 2026 | 25.82 | 26.69 | 25.56 | 25.59 | 25.59 | -0.78% | 164 |