Williamson Magor & Co.Ltd. WILLAMAGOR
NSE · Hindistan · Finans
INR 21,19-1,80 (-%7,83)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |