Williamson Magor

Williamson Magor & Company Ltd Historical Data

NSEBSE

₹33.7

(-0.65%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	34.1	34.98	34	34.64	39	1,06,553.59	3,015
20-Aug-2025	34	35.54	34	34.21	108	1,78,737.26	2,158
21-Aug-2025	35.2	35.8	33.3	33.67	52	60,166.19	671
22-Aug-2025	35.37	35.37	33.5	33.76	59	1,98,178.13	3,154
25-Aug-2025	35.9	35.9	33.3	33.5	40	70,432.06	1,510
26-Aug-2025	34.8	34.8	33.4	33.4	11	6,162	184
28-Aug-2025	32.51	34	32.5	33.07	45	68,014.27	1,060
29-Aug-2025	33.51	34.85	33.02	34.59	45	3,597.9	102
01-Sep-2025	34.59	34.59	32.76	33.71	96	1,19,248.91	2,616
02-Sep-2025	34.81	34.81	31.75	32.48	194	1,32,424.95	2,172
03-Sep-2025	32.01	34.5	32.01	32.91	89	74,881.88	1,819
04-Sep-2025	32.91	34.59	32.1	32.99	109	1,89,114.34	2,977
05-Sep-2025	34.99	34.99	32.56	32.65	223	1,95,624.08	2,921
08-Sep-2025	34.5	34.5	32.3	33.63	125	1,08,460.98	1,243
09-Sep-2025	33.25	33.34	31.78	32.55	476	2,09,286.13	3,331
10-Sep-2025	34.79	37.5	31.6	33.54	869	43,18,909.87	65,571
11-Sep-2025	33.85	35.9	32.61	32.91	156	4,91,156.74	9,500
12-Sep-2025	32.9	35.64	32.63	32.66	44	1,20,046.48	2,189
15-Sep-2025	34.7	34.7	32.34	32.72	30	90,257	1,326
16-Sep-2025	33	37.5	32.8	34.79	2,812	76,24,841.23	78,377
17-Sep-2025	35.15	35.99	33.75	33.92	242	7,44,594.96	12,841

Williamson Magor: Related NEWS

No Record Found

Invest wise with Expert advice