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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	33.7	33.59	33.59	34.5	33.2	4,359
October 23, 2025	35.9	33.55	33.55	35.9	33.1	10,620
October 21, 2025	33.78	33.83	33.83	34.71	33.7	1,573
October 20, 2025	33.52	33.94	33.94	34.75	33.52	9,068
October 17, 2025	33.51	34.08	34.08	34.98	33.51	4,073
October 16, 2025	33.92	34.09	34.09	34.84	33.77	4,594
October 15, 2025	33.94	33.76	33.76	36.9	33.55	54,591
October 14, 2025	36.8	33.78	33.78	36.8	33.77	3,418
October 13, 2025	34.51	33.72	33.72	34.98	33.51	5,462
October 10, 2025	35	34.34	34.34	36	34	10,352
October 09, 2025	35	34.12	34.12	36	33.83	11,605
October 08, 2025	36	34.1	34.1	36	34.05	6,413
October 07, 2025	35	34.59	34.59	36.44	34.48	4,816
October 06, 2025	35.49	34.55	34.55	35.9	34.48	8,395
October 03, 2025	33.01	35.49	35.49	37	33.01	62,066
October 01, 2025	33.27	33.01	33.01	35.43	32.8	4,691
September 30, 2025	34.5	33.27	33.27	34.5	32.7	11,676
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

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