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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	32.59	32.16	32.16	32.92	31.55	5,247
November 25, 2025	32.97	31.95	31.95	32.97	31.84	1,881
November 24, 2025	32.65	31.84	31.84	35.3	31	38,532
November 21, 2025	32.35	32.65	32.65	32.97	32	2,223
November 19, 2025	33.75	32.99	32.99	33.75	32.42	1,139
November 18, 2025	33.8	32.99	32.99	33.8	32.58	2,421
November 17, 2025	32.79	32.77	32.77	33.94	32.64	896
November 14, 2025	32.2	32.79	32.79	34.4	32.2	2,121
November 13, 2025	33.6	32.85	32.85	34.45	32.23	1,993
November 12, 2025	33.77	33.6	33.6	34.25	32.2	4,880
November 11, 2025	32.31	33.77	33.77	34.4	32.31	6,657
November 10, 2025	33.36	32.26	32.26	33.37	32.2	2,750
November 07, 2025	33.4	32.14	32.14	33.4	32	8,813
November 06, 2025	32.28	33.46	33.46	34	32.28	597
November 04, 2025	33	32.83	32.83	34	32.4	5,713
November 03, 2025	33.6	33.75	33.75	33.81	31.63	2,684
October 31, 2025	33.74	32.95	32.95	34.48	32.84	7,270
October 30, 2025	33.52	33.74	33.74	34.5	33.14	1,694
October 29, 2025	34.2	33.82	33.82	34.2	33.8	3,318
October 28, 2025	34.32	33.59	33.59	34.32	33.51	1,227
October 27, 2025	33.59	33.9	33.9	34.45	33.21	3,185
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

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