Williamson Magor & Co.Ltd. WILLAMAGOR
NSE · India · Finance
INR 21.19-1.80 (-7.83%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 21.19 | -7.83% | INR 23.40 | INR 23.40 | INR 20.53 | 10.40K |
| 2026-09-30 | INR 22.99 | +3.05% | INR 24.00 | INR 24.00 | INR 22.01 | 8.07K |
| 2026-09-29 | INR 22.31 | +0.90% | INR 23.45 | INR 23.45 | INR 21.21 | 4.09K |
| 2026-09-28 | INR 22.11 | -1.47% | INR 23.91 | INR 23.91 | INR 22.00 | 2.39K |
| 2026-09-25 | INR 22.44 | -4.10% | INR 23.40 | INR 23.90 | INR 22.10 | 3.35K |
| 2026-09-24 | INR 23.40 | +2.72% | INR 24.00 | INR 24.00 | INR 22.50 | 2.76K |
| 2026-09-23 | INR 22.78 | -3.47% | INR 24.00 | INR 24.00 | INR 22.50 | 10.73K |
| 2026-09-22 | INR 23.60 | -0.30% | INR 24.15 | INR 24.15 | INR 23.08 | 408 |
| 2026-09-21 | INR 23.67 | -2.83% | INR 24.89 | INR 24.89 | INR 23.40 | 2.10K |
| 2026-09-18 | INR 24.36 | +1.04% | INR 25.25 | INR 25.25 | INR 23.41 | 939 |
| 2026-09-17 | INR 24.11 | -1.95% | INR 25.35 | INR 25.35 | INR 23.60 | 1.59K |
| 2026-09-16 | INR 24.59 | +0.53% | INR 24.92 | INR 24.92 | INR 23.52 | 152 |
| 2026-09-15 | INR 24.46 | +1.16% | INR 24.80 | INR 24.80 | INR 23.60 | 887 |
| 2026-09-11 | INR 24.18 | -1.27% | INR 24.61 | INR 24.61 | INR 23.50 | 593 |
| 2026-09-10 | INR 24.49 | +1.96% | INR 25.00 | INR 25.00 | INR 23.58 | 6.07K |
| 2026-09-09 | INR 24.02 | +1.22% | INR 24.64 | INR 24.64 | INR 23.61 | 1.62K |
| 2026-09-08 | INR 23.73 | -0.13% | INR 25.35 | INR 25.35 | INR 23.60 | 2.70K |
| 2026-09-07 | INR 23.76 | -6.46% | INR 25.40 | INR 25.40 | INR 23.50 | 10.15K |
| 2026-09-04 | INR 25.40 | +3.34% | INR 26.50 | INR 26.50 | INR 24.00 | 4.16K |
| 2026-09-03 | INR 24.58 | -0.45% | INR 25.44 | INR 25.44 | INR 24.20 | 6.04K |
| 2026-09-02 | INR 24.69 | +4.00% | INR 24.70 | INR 24.70 | INR 24.05 | 705 |
| 2026-09-01 | INR 23.74 | -0.04% | INR 25.30 | INR 25.30 | INR 23.52 | 1.46K |
| 2026-08-31 | INR 23.75 | -1.04% | INR 24.07 | INR 25.49 | INR 23.52 | 5.06K |
| 2026-08-28 | INR 24.00 | -0.41% | INR 24.58 | INR 26.00 | INR 23.62 | 2.96K |
| 2026-08-27 | INR 24.10 | +0.21% | INR 24.00 | INR 24.35 | INR 24.00 | 90 |
| 2026-08-26 | INR 24.05 | -1.72% | INR 27.00 | INR 27.00 | INR 23.50 | 7.69K |
| 2026-08-25 | INR 24.47 | -1.61% | INR 25.75 | INR 25.75 | INR 24.03 | 5.67K |
| 2026-08-24 | INR 24.87 | -0.68% | INR 25.04 | INR 25.76 | INR 24.10 | 778 |
| 2026-08-21 | INR 25.04 | +0.76% | INR 25.35 | INR 25.89 | INR 24.10 | 2.24K |
| 2026-08-20 | INR 24.85 | +1.35% | INR 25.10 | INR 25.72 | INR 24.50 | 1.88K |
| 2026-08-19 | INR 24.52 | -2.50% | INR 26.90 | INR 26.90 | INR 24.00 | 8.07K |
| 2026-08-18 | INR 25.15 | +0.88% | INR 26.00 | INR 26.00 | INR 24.99 | 2.81K |
| 2026-08-17 | INR 24.93 | -0.52% | INR 24.56 | INR 25.02 | INR 24.56 | 1.40K |
| 2026-08-14 | INR 25.06 | -3.54% | INR 25.58 | INR 25.58 | INR 24.52 | 6.22K |
| 2026-08-13 | INR 25.98 | -1.03% | INR 26.90 | INR 26.90 | INR 25.45 | 2.56K |
| 2026-08-12 | INR 26.25 | +3.35% | INR 26.80 | INR 26.80 | INR 25.85 | 517 |
| 2026-08-11 | INR 25.40 | -4.11% | INR 26.00 | INR 26.43 | INR 24.70 | 13.09K |
| 2026-08-10 | INR 26.49 | +0.30% | INR 29.80 | INR 29.80 | INR 25.75 | 7.49K |
| 2026-08-07 | INR 26.41 | +4.59% | INR 25.34 | INR 27.24 | INR 25.34 | 396 |
| 2026-08-06 | INR 25.25 | -0.86% | INR 25.50 | INR 26.55 | INR 25.00 | 626 |
| 2026-08-05 | INR 25.47 | -0.51% | INR 25.90 | INR 25.90 | INR 25.25 | 1.04K |
| 2026-08-04 | INR 25.60 | -3.65% | INR 26.57 | INR 26.57 | INR 25.60 | 1.49K |
| 2026-08-03 | INR 26.57 | +5.39% | INR 27.00 | INR 27.00 | INR 25.11 | 2.37K |
| 2026-07-31 | INR 25.21 | -0.36% | INR 25.21 | INR 25.47 | INR 25.21 | 110 |
| 2026-07-30 | INR 25.30 | +1.20% | INR 25.27 | INR 26.31 | INR 25.27 | 111 |
| 2026-07-29 | INR 25.00 | -3.70% | INR 26.89 | INR 26.89 | INR 24.64 | 3.18K |
| 2026-07-28 | INR 25.96 | +2.00% | INR 25.01 | INR 26.17 | INR 24.55 | 813 |
| 2026-07-27 | INR 25.45 | +0.71% | INR 25.27 | INR 26.78 | INR 25.00 | 1.94K |
| 2026-07-24 | INR 25.27 | -0.90% | INR 25.20 | INR 26.46 | INR 25.01 | 186 |
| 2026-07-23 | INR 25.50 | -0.04% | INR 26.80 | INR 26.80 | INR 25.20 | 240 |
| 2026-07-22 | INR 25.51 | +0.59% | INR 25.00 | INR 25.90 | INR 25.00 | 28 |
| 2026-07-21 | INR 25.36 | -2.50% | INR 26.90 | INR 26.90 | INR 25.30 | 888 |
| 2026-07-20 | INR 26.01 | -1.18% | INR 27.00 | INR 27.00 | INR 25.90 | 658 |
| 2026-07-17 | INR 26.32 | +2.17% | INR 26.20 | INR 26.69 | INR 25.76 | 903 |
| 2026-07-16 | INR 25.76 | -3.38% | INR 26.67 | INR 26.67 | INR 25.70 | 1.01K |
| 2026-07-15 | INR 26.66 | +2.03% | INR 26.89 | INR 26.89 | INR 25.70 | 166 |
| 2026-07-14 | INR 26.13 | +2.43% | INR 26.40 | INR 26.97 | INR 25.76 | 2.35K |
| 2026-07-13 | INR 25.51 | -2.86% | INR 26.13 | INR 26.95 | INR 25.25 | 1.34K |
| 2026-07-10 | INR 26.26 | -0.72% | INR 27.30 | INR 27.30 | INR 25.60 | 4.12K |
| 2026-07-09 | INR 26.45 | +0.42% | INR 25.40 | INR 27.30 | INR 25.40 | 3.36K |
| 2026-07-08 | INR 26.34 | -4.91% | INR 28.70 | INR 28.70 | INR 26.02 | 2.34K |
| 2026-07-07 | INR 27.70 | +2.29% | INR 27.98 | INR 27.98 | INR 27.70 | 321 |
| 2026-07-06 | INR 27.08 | -2.55% | INR 28.59 | INR 28.59 | INR 27.00 | 1.59K |
| 2026-07-03 | INR 27.79 | +4.83% | INR 27.39 | INR 27.95 | INR 26.51 | 4.71K |
| 2026-07-02 | INR 26.51 | +0.53% | INR 27.00 | INR 27.10 | INR 26.38 | 2.87K |
| 2026-07-01 | INR 26.37 | +4.19% | INR 26.20 | INR 28.20 | INR 25.53 | 2.71K |
| 2026-06-30 | INR 25.31 | -1.40% | INR 26.60 | INR 27.04 | INR 25.02 | 596 |
| 2026-06-29 | INR 25.67 | -1.95% | INR 26.18 | INR 26.49 | INR 25.52 | 1.41K |
| 2026-06-26 | INR 26.18 | 0.00% | INR 26.18 | INR 26.18 | INR 26.18 | 0 |
| 2026-06-25 | INR 26.18 | -2.31% | INR 27.19 | INR 27.19 | INR 25.80 | 4.66K |
| 2026-06-24 | INR 26.80 | 0.00% | INR 27.47 | INR 27.47 | INR 26.62 | 732 |
| 2026-06-23 | INR 26.80 | +0.49% | INR 26.20 | INR 26.99 | INR 26.20 | 240 |
| 2026-06-22 | INR 26.67 | -0.52% | INR 27.90 | INR 27.90 | INR 26.60 | 561 |
| 2026-06-19 | INR 26.81 | -0.15% | INR 26.31 | INR 27.50 | INR 26.31 | 588 |
| 2026-06-18 | INR 26.85 | -3.28% | INR 27.50 | INR 27.60 | INR 26.85 | 2.57K |
| 2026-06-17 | INR 27.76 | +0.73% | INR 27.88 | INR 28.39 | INR 26.70 | 2.83K |
| 2026-06-16 | INR 27.56 | +1.73% | INR 27.75 | INR 28.20 | INR 26.37 | 2.23K |
| 2026-06-15 | INR 27.09 | +5.86% | INR 26.50 | INR 27.97 | INR 25.65 | 4.96K |
| 2026-06-12 | INR 25.59 | -0.78% | INR 25.82 | INR 26.69 | INR 25.56 | 164 |
| 2026-06-11 | INR 25.79 | -2.31% | INR 27.10 | INR 27.10 | INR 25.56 | 970 |
| 2026-06-10 | INR 26.40 | +1.07% | INR 26.26 | INR 26.98 | INR 26.25 | 24 |
| 2026-06-09 | INR 26.12 | +0.08% | INR 27.79 | INR 27.79 | INR 26.12 | 75 |
| 2026-06-08 | INR 26.10 | -5.61% | INR 26.70 | INR 27.30 | INR 25.79 | 574 |
| 2026-06-05 | INR 27.65 | +1.58% | INR 27.00 | INR 27.73 | INR 26.56 | 142 |
| 2026-06-04 | INR 27.22 | +4.69% | INR 25.30 | INR 27.30 | INR 25.30 | 109 |
| 2026-06-03 | INR 26.00 | -1.81% | INR 27.01 | INR 27.01 | INR 25.76 | 5.32K |
| 2026-06-02 | INR 26.48 | -0.60% | INR 26.77 | INR 27.89 | INR 26.00 | 2.54K |
| 2026-06-01 | INR 26.64 | -4.76% | INR 27.89 | INR 27.97 | INR 26.21 | 1.00K |
| 2026-05-29 | INR 27.97 | -0.07% | INR 28.12 | INR 28.50 | INR 27.10 | 2.26K |
| 2026-05-28 | INR 27.99 | 0.00% | INR 27.99 | INR 27.99 | INR 27.99 | 0 |