Williamson Magor & Co. Limited (NSE:WILLAMAGOR)
India
· Delayed Price · Currency is INR 26.00
-0.07 (-0.27%)
Mar 9, 2026, 3:19 PM IST
Williamson Magor & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.08 | 27.00 | 25.60 | 26.00 | 26.00 | -0.27% | 4,922 |
| Mar 6, 2026 | 27.45 | 27.45 | 26.00 | 26.07 | 26.07 | 0.35% | 270 |
| Mar 5, 2026 | 27.47 | 27.47 | 25.60 | 25.98 | 25.98 | 0.93% | 3,298 |
| Mar 4, 2026 | 26.24 | 27.38 | 25.60 | 25.74 | 25.74 | -1.42% | 1,443 |
| Mar 2, 2026 | 27.10 | 27.90 | 25.81 | 26.11 | 26.11 | -6.85% | 3,652 |
| Feb 27, 2026 | 28.25 | 29.46 | 27.53 | 28.03 | 28.03 | 2.15% | 2,714 |
| Feb 26, 2026 | 30.00 | 30.00 | 27.39 | 27.44 | 27.44 | -0.97% | 3,614 |
| Feb 25, 2026 | 29.89 | 29.89 | 27.32 | 27.71 | 27.71 | -3.01% | 2,021 |
| Feb 24, 2026 | 29.96 | 29.97 | 27.31 | 28.57 | 28.57 | 5.04% | 15,457 |
| Feb 23, 2026 | 28.62 | 28.62 | 27.13 | 27.20 | 27.20 | -2.19% | 169 |
| Feb 20, 2026 | 28.71 | 28.71 | 27.80 | 27.81 | 27.81 | -3.13% | 3,766 |
| Feb 19, 2026 | 29.01 | 29.01 | 28.41 | 28.71 | 28.71 | 1.06% | 2 |
| Feb 18, 2026 | 28.66 | 29.57 | 28.03 | 28.41 | 28.41 | -0.77% | 767 |
| Feb 17, 2026 | 29.00 | 29.90 | 28.60 | 28.63 | 28.63 | -2.42% | 4,813 |
| Feb 16, 2026 | 30.38 | 30.69 | 28.52 | 29.34 | 29.34 | -0.27% | 1,259 |
| Feb 13, 2026 | 30.80 | 30.80 | 27.50 | 29.42 | 29.42 | 4.33% | 3,620 |
| Feb 12, 2026 | 29.19 | 29.20 | 28.11 | 28.20 | 28.20 | -0.53% | 863 |
| Feb 11, 2026 | 29.28 | 29.28 | 28.29 | 28.35 | 28.35 | -1.01% | 117 |
| Feb 10, 2026 | 29.51 | 29.51 | 28.62 | 28.64 | 28.64 | 1.56% | 298 |
| Feb 9, 2026 | 28.21 | 29.68 | 28.00 | 28.20 | 28.20 | - | 1,228 |
| Feb 6, 2026 | 29.59 | 29.69 | 28.10 | 28.20 | 28.20 | -0.28% | 759 |
| Feb 5, 2026 | 28.47 | 29.99 | 28.08 | 28.28 | 28.28 | -0.67% | 1,014 |
| Feb 4, 2026 | 30.89 | 30.89 | 28.41 | 28.47 | 28.47 | 0.99% | 1,760 |
| Feb 3, 2026 | 27.95 | 30.00 | 27.95 | 28.19 | 28.19 | 0.36% | 522 |
| Feb 2, 2026 | 28.00 | 29.48 | 28.00 | 28.09 | 28.09 | 0.50% | 1,783 |
| Feb 1, 2026 | 28.30 | 29.50 | 27.71 | 27.95 | 27.95 | -2.51% | 4,208 |
| Jan 30, 2026 | 31.01 | 31.01 | 28.51 | 28.67 | 28.67 | -0.97% | 5,690 |
| Jan 29, 2026 | 29.50 | 31.43 | 28.20 | 28.95 | 28.95 | -2.79% | 3,471 |
| Jan 28, 2026 | 28.18 | 29.99 | 28.18 | 29.78 | 29.78 | 2.58% | 1,155 |
| Jan 27, 2026 | 30.53 | 30.53 | 28.92 | 29.03 | 29.03 | -1.69% | 3,106 |
| Jan 23, 2026 | 32.70 | 32.70 | 29.15 | 29.53 | 29.53 | -4.12% | 9,508 |
| Jan 22, 2026 | 28.31 | 33.00 | 28.01 | 30.80 | 30.80 | 11.80% | 89,281 |
| Jan 21, 2026 | 29.00 | 29.00 | 27.21 | 27.55 | 27.55 | -2.17% | 8,416 |
| Jan 20, 2026 | 28.00 | 29.63 | 27.30 | 28.16 | 28.16 | -1.26% | 1,112 |
| Jan 19, 2026 | 29.46 | 29.46 | 28.40 | 28.52 | 28.52 | -1.72% | 328 |
| Jan 16, 2026 | 28.75 | 29.67 | 28.22 | 29.02 | 29.02 | 3.46% | 119 |
| Jan 14, 2026 | 27.97 | 29.24 | 27.10 | 28.05 | 28.05 | 1.67% | 825 |
| Jan 13, 2026 | 28.10 | 29.90 | 26.70 | 27.59 | 27.59 | -1.81% | 7,040 |
| Jan 12, 2026 | 28.80 | 28.91 | 28.05 | 28.10 | 28.10 | -2.43% | 1,854 |
| Jan 9, 2026 | 30.00 | 30.51 | 28.80 | 28.80 | 28.80 | -3.03% | 1,062 |
| Jan 8, 2026 | 30.50 | 30.50 | 29.26 | 29.70 | 29.70 | -0.87% | 582 |
| Jan 7, 2026 | 32.00 | 32.00 | 29.31 | 29.96 | 29.96 | -4.25% | 541 |
| Jan 6, 2026 | 31.50 | 31.98 | 30.32 | 31.29 | 31.29 | 0.13% | 2,823 |
| Jan 5, 2026 | 31.00 | 32.34 | 31.00 | 31.25 | 31.25 | 0.81% | 4,371 |
| Jan 2, 2026 | 30.91 | 31.38 | 30.12 | 31.00 | 31.00 | 2.31% | 6,071 |
| Jan 1, 2026 | 29.90 | 31.80 | 29.90 | 30.30 | 30.30 | 1.34% | 1,791 |
| Dec 31, 2025 | 31.99 | 31.99 | 29.23 | 29.90 | 29.90 | -0.03% | 3,628 |
| Dec 30, 2025 | 29.61 | 32.41 | 28.81 | 29.91 | 29.91 | 4.54% | 31,610 |
| Dec 29, 2025 | 28.32 | 29.39 | 28.29 | 28.61 | 28.61 | -1.68% | 1,764 |
| Dec 26, 2025 | 28.93 | 29.97 | 28.30 | 29.10 | 29.10 | 3.08% | 3,083 |
| Dec 24, 2025 | 29.25 | 30.11 | 28.16 | 28.23 | 28.23 | -4.04% | 19,901 |
| Dec 23, 2025 | 31.01 | 31.01 | 29.05 | 29.42 | 29.42 | -1.93% | 1,378 |
| Dec 22, 2025 | 29.71 | 30.38 | 29.05 | 30.00 | 30.00 | 0.23% | 2,415 |
| Dec 19, 2025 | 30.85 | 31.49 | 29.51 | 29.93 | 29.93 | -3.14% | 4,095 |
| Dec 18, 2025 | 30.05 | 31.50 | 30.01 | 30.90 | 30.90 | 2.83% | 3,274 |
| Dec 17, 2025 | 30.12 | 33.45 | 29.35 | 30.05 | 30.05 | -0.69% | 88,638 |
| Dec 16, 2025 | 30.05 | 31.01 | 30.05 | 30.26 | 30.26 | -0.36% | 954 |
| Dec 15, 2025 | 30.88 | 31.22 | 29.52 | 30.37 | 30.37 | 0.80% | 5,306 |
| Dec 12, 2025 | 29.99 | 31.99 | 29.35 | 30.13 | 30.13 | 2.80% | 1,700 |
| Dec 11, 2025 | 30.00 | 30.05 | 29.10 | 29.31 | 29.31 | -3.90% | 3,087 |
| Dec 10, 2025 | 30.12 | 31.39 | 30.10 | 30.50 | 30.50 | 1.40% | 982 |
| Dec 9, 2025 | 30.50 | 31.47 | 29.55 | 30.08 | 30.08 | -1.31% | 10,798 |
| Dec 8, 2025 | 30.90 | 30.90 | 29.81 | 30.48 | 30.48 | -1.96% | 3,020 |
| Dec 5, 2025 | 31.14 | 32.09 | 31.05 | 31.09 | 31.09 | -0.64% | 891 |
| Dec 4, 2025 | 31.20 | 33.70 | 30.30 | 31.29 | 31.29 | 0.29% | 50,684 |
| Dec 3, 2025 | 31.50 | 32.12 | 31.00 | 31.20 | 31.20 | -1.11% | 11,511 |
| Dec 2, 2025 | 31.43 | 32.58 | 31.43 | 31.55 | 31.55 | 0.38% | 249 |
| Dec 1, 2025 | 31.30 | 32.70 | 31.05 | 31.43 | 31.43 | -0.29% | 3,622 |
| Nov 28, 2025 | 31.50 | 32.80 | 31.23 | 31.52 | 31.52 | -1.50% | 7,859 |
| Nov 27, 2025 | 31.00 | 32.87 | 31.00 | 32.00 | 32.00 | -0.50% | 1,661 |
| Nov 26, 2025 | 32.59 | 32.92 | 31.55 | 32.16 | 32.16 | 0.66% | 3,856 |
| Nov 25, 2025 | 32.97 | 32.97 | 31.84 | 31.95 | 31.95 | 0.35% | 1,791 |
| Nov 24, 2025 | 32.65 | 35.30 | 31.00 | 31.84 | 31.84 | -2.48% | 38,433 |
| Nov 21, 2025 | 32.35 | 32.97 | 32.00 | 32.65 | 32.65 | 1.05% | 2,223 |
| Nov 20, 2025 | 32.99 | 32.99 | 32.10 | 32.31 | 32.31 | -2.06% | 2,401 |
| Nov 19, 2025 | 33.75 | 33.75 | 32.42 | 32.99 | 32.99 | - | 1,090 |
| Nov 18, 2025 | 33.80 | 33.80 | 32.58 | 32.99 | 32.99 | 0.67% | 2,363 |
| Nov 17, 2025 | 32.79 | 33.94 | 32.64 | 32.77 | 32.77 | -0.06% | 776 |
| Nov 14, 2025 | 32.20 | 34.40 | 32.20 | 32.79 | 32.79 | -0.18% | 2,057 |
| Nov 13, 2025 | 33.60 | 34.45 | 32.23 | 32.85 | 32.85 | -2.23% | 1,993 |
| Nov 12, 2025 | 33.77 | 34.25 | 32.20 | 33.60 | 33.60 | -0.50% | 4,880 |
| Nov 11, 2025 | 32.31 | 34.40 | 32.31 | 33.77 | 33.77 | 4.68% | 5,903 |
| Nov 10, 2025 | 33.36 | 33.37 | 32.20 | 32.26 | 32.26 | 0.37% | 2,750 |
| Nov 7, 2025 | 33.40 | 33.40 | 32.00 | 32.14 | 32.14 | -3.95% | 8,446 |
| Nov 6, 2025 | 32.28 | 34.00 | 32.28 | 33.46 | 33.46 | 1.92% | 560 |
| Nov 4, 2025 | 33.00 | 34.00 | 32.40 | 32.83 | 32.83 | -2.73% | 5,713 |
| Nov 3, 2025 | 33.60 | 33.81 | 31.63 | 33.75 | 33.75 | 2.43% | 2,635 |
| Oct 31, 2025 | 33.74 | 34.48 | 32.84 | 32.95 | 32.95 | -2.34% | 7,258 |
| Oct 30, 2025 | 33.52 | 34.50 | 33.14 | 33.74 | 33.74 | -0.24% | 1,689 |
| Oct 29, 2025 | 34.20 | 34.20 | 33.80 | 33.82 | 33.82 | 0.68% | 3,211 |
| Oct 28, 2025 | 34.32 | 34.32 | 33.51 | 33.59 | 33.59 | -0.91% | 990 |
| Oct 27, 2025 | 33.59 | 34.45 | 33.21 | 33.90 | 33.90 | 0.92% | 3,184 |
| Oct 24, 2025 | 33.70 | 34.50 | 33.20 | 33.59 | 33.59 | -0.33% | 4,340 |
| Oct 23, 2025 | 35.90 | 35.90 | 33.10 | 33.70 | 33.70 | -0.38% | 10,542 |
| Oct 21, 2025 | 33.78 | 34.71 | 33.70 | 33.83 | 33.83 | -0.32% | 1,573 |
| Oct 20, 2025 | 33.52 | 34.75 | 33.52 | 33.94 | 33.94 | -0.41% | 7,525 |
| Oct 17, 2025 | 33.51 | 34.98 | 33.51 | 34.08 | 34.08 | -0.03% | 3,861 |
| Oct 16, 2025 | 33.92 | 34.84 | 33.77 | 34.09 | 34.09 | 0.98% | 4,336 |
| Oct 15, 2025 | 33.94 | 36.90 | 33.55 | 33.76 | 33.76 | -0.06% | 54,591 |
| Oct 14, 2025 | 36.80 | 36.80 | 33.77 | 33.78 | 33.78 | 0.18% | 3,198 |