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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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