Williamson Magor & Co. Limited - WILLAMAGOR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.71	27.81	27.81	28.71	27.8	3,829
February 19, 2026	29.01	28.71	28.71	29.01	28.41	3
February 18, 2026	28.66	28.41	28.41	29.57	28.03	804
February 17, 2026	29	28.63	28.63	29.9	28.6	4,839
February 16, 2026	30.38	29.34	29.34	30.69	28.52	1,429
February 13, 2026	30.8	29.42	29.42	30.8	27.5	3,711
February 12, 2026	29.19	28.2	28.2	29.2	28.11	988
February 11, 2026	29.28	28.35	28.35	29.28	28.29	121
February 10, 2026	29.51	28.64	28.64	29.51	28.62	299
February 09, 2026	28.21	28.2	28.2	29.68	28	1,337
February 06, 2026	29.59	28.2	28.2	29.69	28.1	1,250
February 05, 2026	28.47	28.28	28.28	29.99	28.08	1,021
February 04, 2026	30.89	28.47	28.47	30.89	28.41	1,771
February 03, 2026	27.95	28.19	28.19	30	27.95	619
February 02, 2026	28	28.09	28.09	29.48	28	1,784
February 01, 2026	28.3	27.95	27.95	29.5	27.71	4,208
January 30, 2026	31.01	28.67	28.67	31.01	28.51	5,886
January 29, 2026	29.5	28.95	28.95	31.43	28.2	3,821
January 28, 2026	28.18	29.78	29.78	29.99	28.18	1,156
January 27, 2026	30.53	29.03	29.03	30.53	28.92	3,406
January 23, 2026	32.7	29.53	29.53	32.7	29.15	9,508
January 22, 2026	28.31	30.8	30.8	33	28.01	89,281
January 21, 2026	29	27.55	27.55	29	27.21	8,429
January 20, 2026	28	28.16	28.16	29.63	27.3	1,131
January 19, 2026	29.46	28.52	28.52	29.46	28.4	390
January 16, 2026	28.75	29.02	29.02	29.67	28.22	120
January 14, 2026	27.97	28.05	28.05	29.24	27.1	903
January 13, 2026	28.1	27.59	27.59	29.9	26.7	7,040
January 12, 2026	28.8	28.1	28.1	28.91	28.05	1,964
January 09, 2026	30	28.8	28.8	30.51	28.8	1,069
January 08, 2026	30.5	29.7	29.7	30.5	29.26	582
January 07, 2026	32	29.96	29.96	32	29.31	542
January 06, 2026	31.5	31.29	31.29	31.98	30.32	2,923
January 05, 2026	31	31.25	31.25	32.34	31	4,384
January 02, 2026	30.91	31	31	31.38	30.12	6,074
January 01, 2026	29.9	30.3	30.3	31.8	29.9	1,948
December 31, 2025	31.99	29.9	29.9	31.99	29.23	3,719
December 30, 2025	29.61	29.91	29.91	32.41	28.81	31,662
December 29, 2025	28.32	28.61	28.61	29.39	28.29	1,764
December 26, 2025	28.93	29.1	29.1	29.97	28.3	3,083
December 24, 2025	29.25	28.23	28.23	30.11	28.16	19,953
December 23, 2025	31.01	29.42	29.42	31.01	29.05	1,445
December 22, 2025	29.71	30	30	30.38	29.05	2,415
December 19, 2025	30.85	29.93	29.93	31.49	29.51	4,096
December 18, 2025	30.05	30.9	30.9	31.5	30.01	3,274
December 17, 2025	30.12	30.05	30.05	33.45	29.35	88,949
December 16, 2025	30.05	30.26	30.26	31.01	30.05	1,022
December 15, 2025	30.88	30.37	30.37	31.22	29.52	5,306
December 12, 2025	29.99	30.13	30.13	31.99	29.35	1,973
December 11, 2025	30	29.31	29.31	30.05	29.1	3,375
December 10, 2025	30.12	30.5	30.5	31.39	30.1	1,030
December 09, 2025	30.5	30.08	30.08	31.47	29.55	11,255
December 08, 2025	30.9	30.48	30.48	30.9	29.81	3,050
December 05, 2025	31.14	31.09	31.09	32.09	31.05	1,181
December 04, 2025	31.2	31.29	31.29	33.7	30.3	51,137
December 03, 2025	31.5	31.2	31.2	32.12	31	11,561
December 02, 2025	31.43	31.55	31.55	32.58	31.43	249
December 01, 2025	31.3	31.43	31.43	32.7	31.05	3,849
November 28, 2025	31.5	31.52	31.52	32.8	31.23	9,704
November 27, 2025	31	32	32	32.87	31	2,106

Williamson Magor & Co. Limited (WILLAMAGOR.NS) NSE