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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	34.4	33.4	33.4	34.99	32.65	16,224
September 26, 2025	33.11	32.82	32.82	33.6	32.55	5,238
September 25, 2025	33.9	33.11	33.11	36	33	17,275
September 24, 2025	32.5	33.53	33.53	35.7	32.28	44,733
September 23, 2025	33.98	32.34	32.34	33.98	31.3	21,793
September 22, 2025	33	32.82	32.82	34	32.4	6,518
September 19, 2025	33.7	33.04	33.04	33.95	32.91	18,163
September 18, 2025	34.1	33.7	33.7	34.5	33.4	7,096
September 17, 2025	35.15	33.92	33.92	35.99	33.75	21,944
September 16, 2025	33	34.79	34.79	37.5	32.8	212,757
September 15, 2025	34.7	32.72	32.72	34.7	32.34	2,896
September 12, 2025	32.9	32.66	32.66	35.64	32.63	4,350
September 11, 2025	33.85	32.91	32.91	35.9	32.61	14,814
September 10, 2025	34.79	33.54	33.54	37.5	31.6	125,656
September 09, 2025	33.25	32.55	32.55	33.34	31.78	6,440
September 08, 2025	34.5	33.63	33.63	34.5	32.3	3,444
September 05, 2025	34.99	32.65	32.65	34.99	32.56	6,102
September 04, 2025	32.91	32.99	32.99	34.59	32.1	5,777
September 03, 2025	32.01	32.91	32.91	34.5	32.01	2,283
September 02, 2025	34.81	32.48	32.48	34.81	31.75	4,142
September 01, 2025	34.59	33.71	33.71	34.59	32.76	3,544
August 29, 2025	33.51	34.59	34.59	34.85	33.02	110
August 28, 2025	32.51	33.07	33.07	34	32.5	2,307
August 26, 2025	34.8	33.4	33.4	34.8	33.4	280
August 25, 2025	35.9	33.5	33.5	35.9	33.3	2,364
August 22, 2025	35.37	33.76	33.76	35.37	33.5	6,073
August 21, 2025	35.2	33.67	33.67	35.8	33.3	1,889
August 20, 2025	34	34.21	34.21	35.54	34	5,208
August 19, 2025	34.1	34.64	34.64	34.98	34	3,154
August 18, 2025	33.76	34.01	34.01	34.9	33.76	1,185
August 14, 2025	34	33.71	33.71	35.99	33.6	2,482
August 13, 2025	34.42	34.03	34.03	34.42	34.03	1,220
August 12, 2025	35.98	34.25	34.25	35.98	33.45	2,203
August 11, 2025	34	33.52	33.52	35.74	33.42	1,493
August 08, 2025	35.16	34.17	34.17	35.74	34.15	967
August 07, 2025	34.57	34.41	34.41	35	34.41	968
August 06, 2025	34.01	34.57	34.57	34.93	33.82	4,797
August 05, 2025	35	34.07	34.07	35.45	33.98	1,338
August 04, 2025	34.47	33.92	33.92	34.72	33	8,975
August 01, 2025	35.01	34.47	34.47	36	34	4,239
July 31, 2025	36.01	34.99	34.99	36.54	34.01	1,430
July 30, 2025	34.63	34.69	34.69	35.89	34.63	999
July 29, 2025	35.06	34.55	34.55	35.95	34.5	2,338
July 28, 2025	34.11	35.06	35.06	35.97	33.52	1,745
July 25, 2025	35.98	34.87	34.87	35.98	34.41	6,073
July 24, 2025	36.25	35.48	35.48	36.25	35.4	6,191
July 23, 2025	36.09	36.25	36.25	36.98	35.17	25,314
July 22, 2025	35.05	35.07	35.07	35.55	34.96	6,971
July 21, 2025	34.8	34.77	34.77	35.31	34.11	4,477
July 18, 2025	37	34.71	34.71	37.5	34.42	5,733
July 17, 2025	35.22	34.66	34.66	35.22	34.61	1,887
July 16, 2025	35.13	34.52	34.52	35.39	34.32	3,128
July 15, 2025	34	34.95	34.95	36.01	34	4,622
July 14, 2025	35	34.14	34.14	35.63	34.06	7,812
July 11, 2025	36.4	34.79	34.79	36.75	34.64	57,470
July 10, 2025	36.5	35.03	35.03	37.59	34.54	36,752
July 09, 2025	35.79	36.63	36.63	41	35.79	160,002
July 08, 2025	34.06	35.22	35.22	35.89	34.06	6,645
July 07, 2025	36.99	34.77	34.77	36.99	34.17	2,722
July 04, 2025	36.06	35.09	35.09	36.76	34.51	3,907

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