Williamson Magor & Co. Limited (NSE:WILLAMAGOR)
India · Delayed Price · Currency is INR 21.63
-0.25 (-1.14%)
Oct 7, 2026, 3:29 PM IST
Williamson Magor & Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 22.40 | 22.40 | 20.91 | 21.63 | 21.63 | -1.14% | 2,518 |
| Oct 6, 2026 | 22.40 | 22.40 | 21.31 | 21.88 | 21.88 | 0.97% | 784 |
| Oct 5, 2026 | 21.99 | 22.82 | 21.01 | 21.67 | 21.67 | 2.27% | 4,778 |
| Oct 1, 2026 | 23.40 | 23.40 | 20.53 | 21.19 | 21.19 | -7.83% | 10,397 |
| Sep 30, 2026 | 24.00 | 24.00 | 22.01 | 22.99 | 22.99 | 3.05% | 8,070 |
| Sep 29, 2026 | 23.45 | 23.45 | 21.21 | 22.31 | 22.31 | 0.90% | 4,087 |
| Sep 28, 2026 | 23.91 | 23.91 | 22.00 | 22.11 | 22.11 | -1.47% | 2,385 |
| Sep 25, 2026 | 23.40 | 23.90 | 22.10 | 22.44 | 22.44 | -4.10% | 3,353 |
| Sep 24, 2026 | 24.00 | 24.00 | 22.50 | 23.40 | 23.40 | 2.72% | 2,759 |
| Sep 23, 2026 | 24.00 | 24.00 | 22.50 | 22.78 | 22.78 | -3.47% | 10,733 |
| Sep 22, 2026 | 24.15 | 24.15 | 23.08 | 23.60 | 23.60 | -0.30% | 408 |
| Sep 21, 2026 | 24.89 | 24.89 | 23.40 | 23.67 | 23.67 | -2.83% | 2,097 |
| Sep 18, 2026 | 25.25 | 25.25 | 23.41 | 24.36 | 24.36 | 1.04% | 939 |
| Sep 17, 2026 | 25.35 | 25.35 | 23.60 | 24.11 | 24.11 | -1.95% | 1,587 |
| Sep 16, 2026 | 24.92 | 24.92 | 23.52 | 24.59 | 24.59 | 0.53% | 152 |
| Sep 15, 2026 | 24.80 | 24.80 | 23.60 | 24.46 | 24.46 | 1.16% | 887 |
| Sep 11, 2026 | 24.61 | 24.61 | 23.50 | 24.18 | 24.18 | -1.27% | 593 |
| Sep 10, 2026 | 25.00 | 25.00 | 23.58 | 24.49 | 24.49 | 1.96% | 6,072 |
| Sep 9, 2026 | 24.64 | 24.64 | 23.61 | 24.02 | 24.02 | 1.22% | 1,616 |
| Sep 8, 2026 | 25.35 | 25.35 | 23.60 | 23.73 | 23.73 | -0.13% | 2,699 |
| Sep 7, 2026 | 25.40 | 25.40 | 23.50 | 23.76 | 23.76 | -6.46% | 10,152 |
| Sep 4, 2026 | 26.50 | 26.50 | 24.00 | 25.40 | 25.40 | 3.34% | 4,157 |
| Sep 3, 2026 | 25.44 | 25.44 | 24.20 | 24.58 | 24.58 | -0.45% | 6,044 |
| Sep 2, 2026 | 24.70 | 24.70 | 24.05 | 24.69 | 24.69 | 4.00% | 705 |
| Sep 1, 2026 | 25.30 | 25.30 | 23.52 | 23.74 | 23.74 | -0.04% | 1,456 |
| Aug 31, 2026 | 24.07 | 25.49 | 23.52 | 23.75 | 23.75 | -1.04% | 5,064 |
| Aug 28, 2026 | 24.58 | 26.00 | 23.62 | 24.00 | 24.00 | -0.41% | 2,961 |
| Aug 27, 2026 | 24.00 | 24.35 | 24.00 | 24.10 | 24.10 | 0.21% | 90 |
| Aug 26, 2026 | 27.00 | 27.00 | 23.50 | 24.05 | 24.05 | -1.72% | 7,688 |
| Aug 25, 2026 | 25.75 | 25.75 | 24.03 | 24.47 | 24.47 | -1.61% | 5,669 |
| Aug 24, 2026 | 25.04 | 25.76 | 24.10 | 24.87 | 24.87 | -0.68% | 778 |
| 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 |