Skip to main content
Williamson Magor & Co. Limited (NSE:WILLAMAGOR)
India flag India · Delayed Price · Currency is INR
26.17
-0.54 (-2.02%)
Apr 29, 2026, 3:16 PM IST

Williamson Magor & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.0027.3126.0026.17--2.02%2,784
Apr 28, 202627.9827.9826.0826.7126.711.17%2,130
Apr 27, 202626.4528.8024.1526.4026.406.19%39,493
Apr 24, 202629.1029.1023.6524.8624.86-9.76%40,259
Apr 23, 202629.2929.7927.2027.5527.550.62%11,721
Apr 22, 202629.4029.4027.2327.3827.38-2.74%184
Apr 21, 202628.0228.6128.0028.1528.150.29%3,528
Apr 20, 202628.4029.0128.0128.0728.07-1.65%369
Apr 17, 202629.9029.9027.5228.5428.542.96%4,736
Apr 16, 202627.8928.5027.3627.7227.72-0.14%1,615
Apr 15, 202629.0029.4226.6727.7627.765.19%55,721
Apr 13, 202627.2027.2024.7526.3926.39-1.27%3,170
Apr 10, 202627.0027.0025.5126.7326.732.93%3,682
Apr 9, 202627.5027.5025.5325.9725.97-0.23%8,127
Apr 8, 202625.9027.4025.2126.0326.033.33%6,095
Apr 7, 202625.3325.3324.3025.1925.190.20%3,857
Apr 6, 202626.1626.1624.0025.1425.142.11%1,088
Apr 2, 202622.9024.8422.9024.6224.622.88%17,427
Apr 1, 202625.0025.0022.3523.9323.9310.02%14,851
Mar 30, 202623.4423.4421.1121.7521.75-7.64%18,317
Mar 27, 202624.8325.5522.2423.5523.55-5.16%55,463
Mar 25, 202625.3925.4024.3224.8324.831.26%6,070
Mar 24, 202625.9925.9924.2624.5224.521.74%19,284
Mar 23, 202627.7027.7023.6724.1024.10-6.91%6,832
Mar 20, 202625.2627.6925.2625.8925.89-1.22%16,854
Mar 19, 202626.0127.1726.0026.2126.210.38%820
Mar 18, 202627.8027.8025.5026.1126.11-2.97%25,545
Mar 17, 202627.0027.5025.8526.9126.910.98%2,954
Mar 16, 202626.4827.0025.5226.6526.650.64%1,723
Mar 13, 202626.0028.8025.9526.4826.480.53%124,207
Mar 12, 202627.0028.9725.0026.3426.34-1.61%152,992
Mar 11, 202628.7030.9626.3626.7726.773.76%358,181
Mar 10, 202627.0027.0025.7825.8025.80-0.77%472
Mar 9, 202626.0827.0025.6026.0026.00-0.27%4,922
Mar 6, 202627.4527.4526.0026.0726.070.35%270
Mar 5, 202627.4727.4725.6025.9825.980.93%3,298
Mar 4, 202626.2427.3825.6025.7425.74-1.42%1,443
Mar 2, 202627.1027.9025.8126.1126.11-6.85%3,652
Feb 27, 202628.2529.4627.5328.0328.032.15%2,714
Feb 26, 202630.0030.0027.3927.4427.44-0.97%3,614
Feb 25, 202629.8929.8927.3227.7127.71-3.01%2,021
Feb 24, 202629.9629.9727.3128.5728.575.04%15,457
Feb 23, 202628.6228.6227.1327.2027.20-2.19%169
Feb 20, 202628.7128.7127.8027.8127.81-3.13%3,766
Feb 19, 202629.0129.0128.4128.7128.711.06%2
Feb 18, 202628.6629.5728.0328.4128.41-0.77%767
Feb 17, 202629.0029.9028.6028.6328.63-2.42%4,813
Feb 16, 202630.3830.6928.5229.3429.34-0.27%1,259
Feb 13, 202630.8030.8027.5029.4229.424.33%3,620
Feb 12, 202629.1929.2028.1128.2028.20-0.53%863
Feb 11, 202629.2829.2828.2928.3528.35-1.01%117
Feb 10, 202629.5129.5128.6228.6428.641.56%298
Feb 9, 202628.2129.6828.0028.2028.20-1,228
Feb 6, 202629.5929.6928.1028.2028.20-0.28%759
Feb 5, 202628.4729.9928.0828.2828.28-0.67%1,014
Feb 4, 202630.8930.8928.4128.4728.470.99%1,760
Feb 3, 202627.9530.0027.9528.1928.190.36%522
Feb 2, 202628.0029.4828.0028.0928.090.50%1,783
Feb 1, 202628.3029.5027.7127.9527.95-2.51%4,208
Jan 30, 202631.0131.0128.5128.6728.67-0.97%5,690
Jan 29, 202629.5031.4328.2028.9528.95-2.79%3,471
Jan 28, 202628.1829.9928.1829.7829.782.58%1,155
Jan 27, 202630.5330.5328.9229.0329.03-1.69%3,106
Jan 23, 202632.7032.7029.1529.5329.53-4.12%9,508
Jan 22, 202628.3133.0028.0130.8030.8011.80%89,281
Jan 21, 202629.0029.0027.2127.5527.55-2.17%8,416
Jan 20, 202628.0029.6327.3028.1628.16-1.26%1,112
Jan 19, 202629.4629.4628.4028.5228.52-1.72%328
Jan 16, 202628.7529.6728.2229.0229.023.46%119
Jan 14, 202627.9729.2427.1028.0528.051.67%825
Jan 13, 202628.1029.9026.7027.5927.59-1.81%7,040
Jan 12, 202628.8028.9128.0528.1028.10-2.43%1,854
Jan 9, 202630.0030.5128.8028.8028.80-3.03%1,062
Jan 8, 202630.5030.5029.2629.7029.70-0.87%582
Jan 7, 202632.0032.0029.3129.9629.96-4.25%541
Jan 6, 202631.5031.9830.3231.2931.290.13%2,823
Jan 5, 202631.0032.3431.0031.2531.250.81%4,371
Jan 2, 202630.9131.3830.1231.0031.002.31%6,071
Jan 1, 202629.9031.8029.9030.3030.301.34%1,791
Dec 31, 202531.9931.9929.2329.9029.90-0.03%3,628
Dec 30, 202529.6132.4128.8129.9129.914.54%31,610
Dec 29, 202528.3229.3928.2928.6128.61-1.68%1,764
Dec 26, 202528.9329.9728.3029.1029.103.08%3,083
Dec 24, 202529.2530.1128.1628.2328.23-4.04%19,901
Dec 23, 202531.0131.0129.0529.4229.42-1.93%1,378
Dec 22, 202529.7130.3829.0530.0030.000.23%2,415
Dec 19, 202530.8531.4929.5129.9329.93-3.14%4,095
Dec 18, 202530.0531.5030.0130.9030.902.83%3,274
Dec 17, 202530.1233.4529.3530.0530.05-0.69%88,638
Dec 16, 202530.0531.0130.0530.2630.26-0.36%954
Dec 15, 202530.8831.2229.5230.3730.370.80%5,306
Dec 12, 202529.9931.9929.3530.1330.132.80%1,700
Dec 11, 202530.0030.0529.1029.3129.31-3.90%3,087
Dec 10, 202530.1231.3930.1030.5030.501.40%982
Dec 9, 202530.5031.4729.5530.0830.08-1.31%10,798
Dec 8, 202530.9030.9029.8130.4830.48-1.96%3,020
Dec 5, 202531.1432.0931.0531.0931.09-0.64%891
Dec 4, 202531.2033.7030.3031.2931.290.29%50,684
Dec 3, 202531.5032.1231.0031.2031.20-1.11%11,511
Dec 2, 202531.4332.5831.4331.5531.550.38%249