Williamson Magor and Co share price * Reload page for latest data. Stock
Listed on : 		   Source
NSE		 SERIES : EQ
27-02-2026
Friday		 BSE Sensex : 81,287.19
-961.42
-1.17%		 NSE Nifty 50 : 25,178.65
-317.90
-1.25%		 USD - INR
1 $ = Rs 91.04		 Find Stock
Company: Williamson Magor and Co MCap (aprox)
31 Crores		 Symbol :
WILLAMAGOR		 Source :
NSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-2.4% -3.4% -3.7% -12.4% -16.1% -4.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
27-02-26 Fri 28.03 0.59 2.71k 2.2%
26-02-26 Thu 27.44 -0.27 3.61k -1.0% Data Update : 8 PM
25-02-26 Wed 27.71 -0.86 2.02k -3.0% 27-02-26 : 28.03
24-02-26 Tue 28.57 1.37 15.46k 5.0%
23-02-26 Mon 27.2 -0.61 169 -2.2% Compared to  :
 19-02-26
28.71
20-02-26 Fri 27.81 -0.9 3.77k -3.1%
19-02-26 Thu 28.71 0.3 2 1.1% 7 Days %
18-02-26 Wed 28.41 -0.22 767 -0.8% -2.4%
17-02-26 Tue 28.63 -0.71 4.81k -2.4%  
16-02-26 Mon 29.34 -0.08 1.26k -0.3% Compared to  :
 27-01-26
29.03
13-02-26 Fri 29.42 1.22 3.62k 4.3%
12-02-26 Thu 28.2 -0.15 863 -0.5% 1 Month %
11-02-26 Wed 28.35 -0.29 117 -1.0% -3.4%
10-02-26 Tue 28.64 0.44 298 1.6% .
09-02-26 Mon 28.2 0 1.23k 0.0% Compared to  :
 26-12-25
29.1
06-02-26 Fri 28.2 -0.08 759 -0.3%
05-02-26 Thu 28.28 -0.19 1.01k -0.7% 2 Months %
04-02-26 Wed 28.47 0.28 1.76k 1.0% -3.7%
03-02-26 Tue 28.19 0.1 522 0.4%  
02-02-26 Mon 28.09 0.14 1.78k 0.5% Compared to  :
 27-11-25
32
01-02-26 Sun 27.95 -0.72 4.21k -2.5%
30-01-26 Fri 28.67 -0.28 5.69k -1.0% 3 Months %
29-01-26 Thu 28.95 -0.83 3.47k -2.8% -12.4%
28-01-26 Wed 29.78 0.75 1.16k 2.6%  
27-01-26 Tue 29.03 -0.5 3.11k -1.7% Compared to  :
 26-08-25
33.4
23-01-26 Fri 29.53 -1.27 9.51k -4.1%
22-01-26 Thu 30.8 3.25 89.28k 11.8% 6 Months %
21-01-26 Wed 27.55 -0.61 8.42k -2.2% -16.1%
20-01-26 Tue 28.16 -0.36 1.11k -1.3%  
19-01-26 Mon 28.52 -0.5 328 -1.7% Compared to  :
 27-02-25
29.38
16-01-26 Fri 29.02 0.97 119 3.5%
14-01-26 Wed 28.05 0.46 825 1.7% 1 year %
13-01-26 Tue 27.59 -0.51 7.04k -1.8% -4.6%
12-01-26 Mon 28.1 -0.7 1.85k -2.4%  
09-01-26 Fri 28.8 -0.9 1.06k -3.0%
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation.
.
* Extreme % s' fall may include split/Bonus.
.
* Blanks represents stock not traded on that day.
.
* Please verify data with latest sources before taking any decision.
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
08-01-26 Thu 29.7 -0.26 582 -0.9%
07-01-26 Wed 29.96 -1.33 541 -4.3%
06-01-26 Tue 31.29 0.04 2.82k 0.1%
05-01-26 Mon 31.25 0.25 4.37k 0.8%
02-01-26 Fri 31 0.7 6.07k 2.3%
01-01-26 Thu 30.3 0.4 1.79k 1.3%
31-12-25 Wed 29.9 -0.01 3.63k 0.0%
30-12-25 Tue 29.91 1.3 31.61k 4.5%
29-12-25 Mon 28.61 -0.49 1.76k -1.7%
26-12-25 Fri 29.1 0.87 3.08k 3.1%
24-12-25 Wed 28.23 -1.19 19.9k -4.0%
23-12-25 Tue 29.42 -0.58 1.38k -1.9%
22-12-25 Mon 30 0.07 2.42k 0.2%
19-12-25 Fri 29.93 -0.97 4.1k -3.1%
18-12-25 Thu 30.9 0.85 3.27k 2.8%
17-12-25 Wed 30.05 -0.21 88.64k -0.7%
16-12-25 Tue 30.26 -0.11 954 -0.4%
15-12-25 Mon 30.37 0.24 5.31k 0.8%
12-12-25 Fri 30.13 0.82 1.7k 2.8%
11-12-25 Thu 29.31 -1.19 3.09k -3.9%
10-12-25 Wed 30.5 0.42 982 1.4%
09-12-25 Tue 30.08 -0.4 10.8k -1.3%
08-12-25 Mon 30.48 -0.61 3.02k -2.0%
05-12-25 Fri 31.09 -0.2 891 -0.6%
04-12-25 Thu 31.29 0.09 50.68k 0.3%
03-12-25 Wed 31.2 -0.35 11.51k -1.1%
02-12-25 Tue 31.55 0.12 249 0.4%
01-12-25 Mon 31.43 -0.09 3.62k -0.3%
28-11-25 Fri 31.52 -0.48 7.86k -1.5%
27-11-25 Thu 32 -0.16 1.66k -0.5%
26-11-25 Wed 32.16 0.21 3.86k 0.7%
25-11-25 Tue 31.95 0.11 1.79k 0.3%
24-11-25 Mon 31.84 -0.81 38.43k -2.5%
21-11-25 Fri 32.65 0.34 2.22k 1.1%
20-11-25 Thu 32.31 -0.68 2.4k -2.1%
19-11-25 Wed 32.99 0 1.09k 0.0%
18-11-25 Tue 32.99 0.22 2.36k 0.7%
17-11-25 Mon 32.77 -0.02 776 -0.1%  
14-11-25 Fri 32.79 -0.06 2.06k -0.2%  
13-11-25 Thu 32.85 -0.75 1.99k -2.2%  
12-11-25 Wed 33.6 -0.17 4.88k -0.5%  
11-11-25 Tue 33.77 1.51 5.9k 4.7%  
10-11-25 Mon 32.26 0.12 2.75k 0.4%  
07-11-25 Fri 32.14 -1.32 8.45k -3.9%  
06-11-25 Thu 33.46 0.63 560 1.9%  
04-11-25 Tue 33.75 0.8 2.64k 2.4%  
03-11-25 Mon 32.83 -0.92 5.71k -2.7%  
31-10-25 Fri 32.95 -0.79 7.26k -2.3%  
30-10-25 Thu 33.74 -0.08 1.69k -0.2%  
29-10-25 Wed 33.82 0.23 3.21k 0.7%  
28-10-25 Tue 33.59 -0.31 990 -0.9%  
27-10-25 Mon 33.9 0.31 3.18k 0.9%  
24-10-25 Fri 33.59 -0.11 4.34k -0.3%  
23-10-25 Thu 33.7 -0.13 10.54k -0.4%  
21-10-25 Tue 33.83 -0.11 1.57k -0.3%  
20-10-25 Mon 33.94 -0.14 7.53k -0.4%  
17-10-25 Fri 34.09 0.33 4.34k 1.0%  
16-10-25 Thu 34.08 -0.01 3.86k 0.0%  
15-10-25 Wed 33.76 -0.02 54.59k -0.1%  
14-10-25 Tue 33.78 0.06 3.2k 0.2%  
13-10-25 Mon 33.72 -0.62 5.46k -1.8%  
10-10-25 Fri 34.34 0.22 10.34k 0.6%  
09-10-25 Thu 34.12 0.02 11.03k 0.1%  
08-10-25 Wed 34.1 -0.49 6.12k -1.4%  
07-10-25 Tue 34.59 0.04 4.3k 0.1%  
06-10-25 Mon 34.55 -0.94 8.28k -2.6%  
03-10-25 Fri 35.49 2.48 62.07k 7.5%  
01-10-25 Wed 33.01 -0.26 4.69k -0.8%  
30-09-25 Tue 33.27 -0.13 11.68k -0.4%  
29-09-25 Mon 33.4 0.58 16.04k 1.8%  
26-09-25 Fri 32.82 -0.29 5.22k -0.9%  
25-09-25 Thu 33.11 -0.42 17.13k -1.3%  
24-09-25 Wed 33.53 1.19 44.68k 3.7%  
23-09-25 Tue 32.34 -0.48 21.69k -1.5%  
22-09-25 Mon 33.04 -0.66 17.41k -2.0%  
19-09-25 Fri 32.82 -0.22 6.43k -0.7%  
18-09-25 Thu 33.7 -0.22 6.5k -0.6%  
17-09-25 Wed 33.92 -0.87 21.8k -2.5%  
16-09-25 Tue 34.79 2.07 212.76k 6.3%  
15-09-25 Mon 32.72 0.06 2.75k 0.2%  
12-09-25 Fri 32.66 -0.25 3.65k -0.8%  
11-09-25 Thu 32.91 -0.63 14.81k -1.9%  
10-09-25 Wed 33.54 0.99 125.52k 3.0%  
09-09-25 Tue 32.55 -1.08 6.44k -3.2%  
08-09-25 Mon 33.63 0.98 3.27k 3.0%  
05-09-25 Fri 32.65 -0.34 5.91k -1.0%  
04-09-25 Thu 32.91 0.43 2.26k 1.3%  
03-09-25 Wed 32.99 0.08 5.77k 0.2%  
02-09-25 Tue 32.48 -1.23 4.05k -3.6%  
01-09-25 Mon 33.71 -0.88 3.54k -2.5%  
29-08-25 Fri 34.59 1.52 108 4.6%  
28-08-25 Thu 33.07 -0.33 2.07k -1.0%  
26-08-25 Tue 33.4 -0.1 184 -0.3%  
25-08-25 Mon 33.5 -0.26 2.09k -0.8%  
22-08-25 Fri 33.76 0.09 5.77k 0.3%  
21-08-25 Thu 33.67 -0.54 1.76k -1.6%  
20-08-25 Wed 34.21 -0.43 5.21k -1.2%  
19-08-25 Tue 34.64 0.63 3.12k 1.9%  
18-08-25 Mon 34.01 0.3 887 0.9%  
14-08-25 Thu 33.71 -0.32 2.42k -0.9%  
13-08-25 Wed 34.03 -0.22 1.12k -0.6%  
12-08-25 Tue 34.25 0.73 2.2k 2.2%  
11-08-25 Mon 33.52 -0.65 1.45k -1.9%  
08-08-25 Fri 34.17 -0.24 964 -0.7%  
07-08-25 Thu 34.41 -0.16 927 -0.5%  
06-08-25 Wed 34.57 0.5 4.43k 1.5%  
05-08-25 Tue 34.07 0.15 1.33k 0.4%  
04-08-25 Mon 33.92 -0.55 8.98k -1.6%  
01-08-25 Fri 34.47 -0.52 4.24k -1.5%  
31-07-25 Thu 34.69 0.14 999 0.4%  
30-07-25 Wed 34.99 0.3 1.42k 0.9%  
29-07-25 Tue 34.55 -0.51 2.34k -1.5%  
28-07-25 Mon 35.06 0.19 1.75k 0.5%  
25-07-25 Fri 34.87 -0.61 6.07k -1.7%  
24-07-25 Thu 35.48 -0.77 6.19k -2.1%  
23-07-25 Wed 36.25 1.18 25.31k 3.4%  
22-07-25 Tue 35.07 0.3 6.97k 0.9%  
21-07-25 Mon 34.77 0.06 4.48k 0.2%  
18-07-25 Fri 34.71 0.05 5.73k 0.1%  
17-07-25 Thu 34.66 0.14 1.89k 0.4%  
16-07-25 Wed 34.52 -0.43 3.13k -1.2%  
15-07-25 Tue 34.95 0.81 4.62k 2.4%  
14-07-25 Mon 34.14 -0.65 7.81k -1.9%  
11-07-25 Fri 34.79 -0.24 57.47k -0.7%  
10-07-25 Thu 35.03 -1.6 36.75k -4.4%  
09-07-25 Wed 36.63 1.41 160k 4.0%  
08-07-25 Tue 35.22 0.45 6.65k 1.3%  
07-07-25 Mon 34.77 -0.32 2.72k -0.9%  
04-07-25 Fri 35.09 -0.97 3.91k -2.7%  
03-07-25 Thu 36.06 0.95 14.17k 2.7%  
02-07-25 Wed 35.11 -0.34 12.44k -1.0%  
01-07-25 Tue 35.45 0.37 435 1.1%  
30-06-25 Mon 35.08 0.35 78.97k 1.0%  
27-06-25 Fri 34.73 1.71 6.8k 5.2%  
26-06-25 Thu 33.02 0 14.21k 0.0%  
25-06-25 Wed 33.02 0.41 2.01k 1.3%  
24-06-25 Tue 32.61 -1.75 48.02k -5.1%  
23-06-25 Mon 34.36 0.32 4.85k 0.9%  
20-06-25 Fri 34.04 -1.45 19.34k -4.1%  
19-06-25 Thu 35.49 1.4 71.73k 4.1%  
18-06-25 Wed 34.09 -0.27 3.38k -0.8%  
17-06-25 Tue 34.36 -0.6 5.67k -1.7%  
16-06-25 Mon 34.96 -0.24 3.13k -0.7%  
13-06-25 Fri 35.2 -2.67 29.08k -7.1%  
12-06-25 Thu 37.87 -0.21 52.47k -0.6%  
11-06-25 Wed 38.08 0.51 56.36k 1.4%  
10-06-25 Tue 37.57 2.83 214.5k 8.1%  
09-06-25 Mon 34.74 4.02 724.18k 13.1%  
06-06-25 Fri 30.42 0.34 1.98k 1.1%  
05-06-25 Thu 30.72 0.3 40.74k 1.0%  
04-06-25 Wed 30.08 -0.53 263 -1.7%  
03-06-25 Tue 30.61 -1.3 2.56k -4.1%  
02-06-25 Mon 31.91 0.84 3.6k 2.7%  
30-05-25 Fri 31.07 -0.12 3.04k -0.4%  
29-05-25 Thu 31.19 0.29 3.46k 0.9%  
28-05-25 Wed 30.9 0.21 5.66k 0.7%  
27-05-25 Tue 31.15 0.66 5.36k 2.2%  
26-05-25 Mon 30.69 -0.46 3.55k -1.5%  
23-05-25 Fri 30.49 -1.15 14.33k -3.6%  
22-05-25 Thu 31.64 -0.14 15.85k -0.4%  
21-05-25 Wed 31.78 1.57 13.85k 5.2%  
20-05-25 Tue 30.21 -0.72 1.82k -2.3%  
19-05-25 Mon 30.93 0.74 5.69k 2.5%  
16-05-25 Fri 30.19 0.5 31.98k 1.7%  
15-05-25 Thu 29.69 0.73 4.15k 2.5%  
14-05-25 Wed 28.68 -0.83 5.65k -2.8%  
13-05-25 Tue 28.96 0.28 13.81k 1.0%  
12-05-25 Mon 29.51 1.39 33.08k 4.9%  
09-05-25 Fri 28.12 -0.44 4.34k -1.5%  
08-05-25 Thu 28.25 -0.13 2.82k -0.5%  
07-05-25 Wed 28.69 -0.15 1.8k -0.5%  
06-05-25 Tue 28.84 -0.44 3.88k -1.5%  
05-05-25 Mon 29.28 -0.22 7.24k -0.7%  
02-05-25 Fri 29.5 -1.04 49.02k -3.4%  
30-04-25 Wed 30.54 0.83 458 2.8%  
29-04-25 Tue 29.71 0.1 4.23k 0.3%  
28-04-25 Mon 29.61 -0.95 5.89k -3.1%  
25-04-25 Fri 30.56 -0.97 2.43k -3.1%  
24-04-25 Thu 31.53 0.22 4.16k 0.7%  
23-04-25 Wed 30.84 0.18 2.14k 0.6%  
22-04-25 Tue 31.31 0.47 2.34k 1.5%  
21-04-25 Mon 30.66 -0.81 13.87k -2.6%  
17-04-25 Thu 31.47 -0.11 3.76k -0.3%  
16-04-25 Wed 31.58 0.45 3.31k 1.4%  
15-04-25 Tue 31.13 0.04 3.94k 0.1%  
11-04-25 Fri 31.09 0.66 19.56k 2.2%  
09-04-25 Wed 30.43 0.2 1.02k 0.7%  
08-04-25 Tue 30.23 0.23 3.12k 0.8%  
07-04-25 Mon 30 -0.47 3.62k -1.5%  
04-04-25 Fri 30.47 -1.85 3.84k -5.7%  
03-04-25 Thu 32.32 1.95 67.57k 6.4%  
02-04-25 Wed 30.37 2.47 10.99k 8.9%  
01-04-25 Tue 27.9 -0.01 13.95k 0.0%  
28-03-25 Fri 27.91 -0.08 4.23k -0.3%  
27-03-25 Thu 27.99 1.05 60.5k 3.9%  
26-03-25 Wed 26.94 -0.8 5.72k -2.9%  
25-03-25 Tue 27.74 -0.75 17.03k -2.6%  
24-03-25 Mon 28.49 1.08 10.21k 3.9%  
21-03-25 Fri 27.41 0.02 1.93k 0.1%  
20-03-25 Thu 27.39 0.04 4.94k 0.1%  
19-03-25 Wed 27.35 0.86 5.83k 3.2%  
18-03-25 Tue 26.49 0.08 10.76k 0.3%  
17-03-25 Mon 26.41 -0.91 7.87k -3.3%  
13-03-25 Thu 27.66 0.52 7.41k 1.9%  
12-03-25 Wed 27.32 -0.34 1.34k -1.2%  
11-03-25 Tue 27.14 -0.1 308 -0.4%  
10-03-25 Mon 27.24 -0.11 2.46k -0.4%  
07-03-25 Fri 27.35 -1.04 13.94k -3.7%  
06-03-25 Thu 28.39 1.07 11.7k 3.9%  
05-03-25 Wed 27.32 0.77 5.82k 2.9%  
04-03-25 Tue 26.55 0.69 52.64k 2.7%  
03-03-25 Mon 25.86 -0.18 5.9k -0.7%  
28-02-25 Fri 26.04 -3.34 32.78k -11.4%  
27-02-25 Thu 29.38 -0.6 8.66k -2.0%  
25-02-25 Tue 29.98 -0.31 4.1k -1.0%