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

27.55

+0.17(+0.62%)

Updated at April 23 03:29PM

Currency In INR

WILLAMAGOR.NS Historical Return

If you invested ₹1000 in Williamson Magor & Co. Limited (WILLAMAGOR.NS) 10 years ago, it would be worth ₹453.5 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,620.59, while ₹1000 invested 1 year ago would be worth ₹879.91. This corresponds to total returns of -54.65%, 62.06%, -12.01%, respectively, with annualized returns of -7.6%, 10.13%, -12.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

WILLAMAGOR.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	29.4	27.38	27.38	29.4	27.23	186
April 21, 2026	28.02	28.15	28.15	28.61	28	3,561
April 20, 2026	28.4	28.07	28.07	29.01	28.01	398
April 17, 2026	29.9	28.54	28.54	29.9	27.52	4,739
April 16, 2026	27.89	27.72	27.72	28.5	27.36	1,746
April 15, 2026	29	27.76	27.76	29.42	26.67	55,724
April 13, 2026	27.2	26.39	26.39	27.2	24.75	3,325
April 10, 2026	27	26.73	26.73	27	25.51	3,763
April 09, 2026	27.5	25.97	25.97	27.5	25.53	8,212
April 08, 2026	25.9	26.03	26.03	27.4	25.21	6,323
April 07, 2026	25.33	25.19	25.19	25.33	24.3	4,107
April 06, 2026	26.16	25.14	25.14	26.16	24	1,322
April 02, 2026	22.9	24.62	24.62	24.84	22.9	17,427
April 01, 2026	25	23.93	23.93	25	22.35	15,273
March 30, 2026	23.44	21.75	21.75	23.44	21.11	18,320
March 27, 2026	24.83	23.55	23.55	25.55	22.24	55,488
March 25, 2026	25.39	24.83	24.83	25.4	24.32	6,088
March 24, 2026	25.99	24.52	24.52	25.99	24.26	19,507
March 23, 2026	27.7	24.1	24.1	27.7	23.67	6,837
March 20, 2026	-1	-1	25.89	-1	-1	0
March 19, 2026	26.01	26.21	26.21	27.17	26	822
March 18, 2026	27.8	26.11	26.11	27.8	25.5	25,570
March 17, 2026	27	26.91	26.91	27.5	25.85	3,454
March 16, 2026	26.48	26.65	26.65	27	25.52	2,077
March 13, 2026	26	26.48	26.48	28.8	25.95	127,994
March 12, 2026	27	26.34	26.34	28.97	25	153,314
March 11, 2026	28.7	26.77	26.77	30.96	26.36	358,217
March 10, 2026	27	25.8	25.8	27	25.78	496
March 09, 2026	26.08	26	26	27	25.6	5,154
March 06, 2026	27.45	26.07	26.07	27.45	26	271
March 05, 2026	27.47	25.98	25.98	27.47	25.6	3,678
March 04, 2026	-1	-1	25.74	-1	-1	0
March 02, 2026	27.1	26.11	26.11	27.9	25.81	3,659
February 27, 2026	28.25	28.03	28.03	29.46	27.53	3,019
February 26, 2026	30	27.44	27.44	30	27.39	3,615
February 25, 2026	29.89	27.71	27.71	29.89	27.32	2,022
February 24, 2026	29.96	28.57	28.57	29.97	27.31	15,563
February 23, 2026	28.62	27.2	27.2	28.62	27.13	171
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