Skip to main content
logo
Williamson Magor & Co. Limited (NSE:WILLAMAGOR)
India flag India · Delayed Price · Currency is INR
27.99
+0.97 (3.59%)
May 18, 2026, 3:30 PM IST

Williamson Magor & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202628.3028.4227.0027.0227.020.48%1,370
May 14, 202627.0028.4526.5126.8926.89-1.86%1,808
May 13, 202627.1128.5127.1127.4027.40-2.32%2,519
May 12, 202628.0029.1727.7928.0528.05-1.82%6,361
May 11, 202628.0029.4627.1028.5728.572.04%60,360
May 8, 202629.3029.3027.7228.0028.00-0.50%1,979
May 7, 202629.0029.0027.7228.1428.140.86%2,966
May 6, 202628.4028.4027.6027.9027.900.07%1,138
May 5, 202628.4028.4527.4227.8827.880.72%1,741
May 4, 202627.2128.7927.0027.6827.681.73%4,744
Apr 30, 202626.0429.0525.8227.2127.213.97%76,149
Apr 29, 202626.0027.3126.0026.1726.17-2.02%2,784
Apr 28, 202627.9827.9826.0826.7126.711.17%2,149
Apr 27, 202626.4528.8024.1526.4026.406.19%39,494
Apr 24, 202629.1029.1023.6524.8624.86-9.76%40,378
Apr 23, 202629.2929.7927.2027.5527.550.62%11,721
Apr 22, 202629.4029.4027.2327.3827.38-2.74%186
Apr 21, 202628.0228.6128.0028.1528.150.29%3,561
Apr 20, 202628.4029.0128.0128.0728.07-1.65%398
Apr 17, 202629.9029.9027.5228.5428.542.96%4,739
Apr 16, 202627.8928.5027.3627.7227.72-0.14%1,746
Apr 15, 202629.0029.4226.6727.7627.765.19%55,724
Apr 13, 202627.2027.2024.7526.3926.39-1.27%3,325
Apr 10, 202627.0027.0025.5126.7326.732.93%3,763
Apr 9, 202627.5027.5025.5325.9725.97-0.23%8,212
Apr 8, 202625.9027.4025.2126.0326.033.33%6,323
Apr 7, 202625.3325.3324.3025.1925.190.20%4,107
Apr 6, 202626.1626.1624.0025.1425.142.11%1,322
Apr 2, 202622.9024.8422.9024.6224.622.88%17,427
Apr 1, 202625.0025.0022.3523.9323.9310.02%15,273
Mar 30, 202623.4423.4421.1121.7521.75-7.64%18,320
Mar 27, 202624.8325.5522.2423.5523.55-5.16%55,488
Mar 25, 202625.3925.4024.3224.8324.831.26%6,088
Mar 24, 202625.9925.9924.2624.5224.521.74%19,507
Mar 23, 202627.7027.7023.6724.1024.10-6.91%6,837
Mar 20, 202625.2627.6925.2625.8925.89-1.22%16,854
Mar 19, 202626.0127.1726.0026.2126.210.38%822
Mar 18, 202627.8027.8025.5026.1126.11-2.97%25,570
Mar 17, 202627.0027.5025.8526.9126.910.98%3,454
Mar 16, 202626.4827.0025.5226.6526.650.64%2,077
Mar 13, 202626.0028.8025.9526.4826.480.53%127,994
Mar 12, 202627.0028.9725.0026.3426.34-1.61%153,314
Mar 11, 202628.7030.9626.3626.7726.773.76%358,217
Mar 10, 202627.0027.0025.7825.8025.80-0.77%496
Mar 9, 202626.0827.0025.6026.0026.00-0.27%5,154
Mar 6, 202627.4527.4526.0026.0726.070.35%271
Mar 5, 202627.4727.4725.6025.9825.980.93%3,678
Mar 4, 202626.2427.3825.6025.7425.74-1.42%1,443
Mar 2, 202627.1027.9025.8126.1126.11-6.85%3,659
Feb 27, 202628.2529.4627.5328.0328.032.15%3,019