NSE - Delayed Quote INR

Williamson Magor & Co. Limited (WILLAMAGOR.NS)

36.09

-0.10

(-0.28%)

At close: 3:29:15 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	36.90	36.90	35.75	36.09	36.09	10,299
Jan 17, 2025	36.38	36.60	35.62	36.19	36.19	6,753
Jan 16, 2025	36.02	37.25	35.33	35.55	35.55	15,262
Jan 15, 2025	37.36	37.59	35.00	35.63	35.63	17,283
Jan 14, 2025	36.35	36.90	36.00	36.09	36.09	4,584
Jan 13, 2025	36.65	37.31	35.51	35.99	35.99	9,455
Jan 10, 2025	38.06	38.39	36.10	36.65	36.65	14,278
Jan 9, 2025	38.60	39.12	37.75	38.05	38.05	8,991
Jan 8, 2025	37.54	40.59	36.80	38.88	38.88	56,535
Jan 7, 2025	37.89	38.19	36.53	37.56	37.56	9,143
Jan 6, 2025	38.79	38.79	36.21	36.93	36.93	7,160
Jan 3, 2025	39.54	39.54	38.48	38.53	38.53	8,525
Jan 2, 2025	39.72	39.72	38.57	38.79	38.79	5,694
Jan 1, 2025	39.18	41.00	38.51	39.12	39.12	26,669
Dec 31, 2024	39.00	39.00	38.00	38.66	38.66	14,487
Dec 30, 2024	38.95	40.15	38.95	39.22	39.22	19,356
Dec 27, 2024	39.16	39.71	38.24	38.41	38.41	13,130
Dec 26, 2024	40.05	41.28	39.33	39.61	39.61	19,537
Dec 24, 2024	39.40	41.48	39.40	39.97	39.97	18,565
Dec 23, 2024	39.50	41.99	39.12	40.47	40.47	70,240
Dec 20, 2024	39.61	40.81	38.33	39.23	39.23	46,152
Dec 19, 2024	39.56	39.97	38.99	39.03	39.03	13,691
Dec 18, 2024	40.99	40.99	39.13	39.52	39.52	20,239
Dec 17, 2024	40.76	42.80	38.37	41.01	41.01	91,423
Dec 16, 2024	38.16	40.80	37.42	39.77	39.77	33,127
Dec 13, 2024	39.97	39.97	37.50	37.73	37.73	24,899
Dec 12, 2024	40.40	40.51	38.01	38.24	38.24	23,345
Dec 11, 2024	40.45	40.90	38.51	39.00	39.00	118,045
Dec 10, 2024	38.64	39.90	37.39	39.65	39.65	63,976
Dec 9, 2024	37.65	37.95	36.15	37.19	37.19	8,256
Dec 6, 2024	38.90	38.90	37.41	37.83	37.83	15,256
Dec 5, 2024	38.60	38.90	37.52	38.17	38.17	14,954
Dec 4, 2024	38.82	38.85	37.33	37.84	37.84	6,189
Dec 3, 2024	37.40	37.48	36.53	37.15	37.15	5,424
Dec 2, 2024	36.52	37.49	36.50	36.82	36.82	8,566
Nov 29, 2024	37.13	38.00	36.72	37.64	37.64	9,030
Nov 28, 2024	37.20	37.54	35.92	37.37	37.37	12,325
Nov 27, 2024	36.10	36.86	35.01	36.46	36.46	16,267
Nov 26, 2024	37.88	37.88	35.91	36.13	36.13	9,807
Nov 25, 2024	38.21	38.22	35.32	35.63	35.63	11,539
Nov 22, 2024	37.25	37.25	35.91	36.24	36.24	3,847
Nov 21, 2024	35.59	37.50	35.59	36.27	36.27	7,121
Nov 19, 2024	35.64	36.34	35.02	35.59	35.59	5,107
Nov 18, 2024	34.71	35.68	34.30	34.88	34.88	6,909
Nov 14, 2024	36.01	36.69	33.30	34.71	34.71	32,448
Nov 13, 2024	37.54	37.54	34.26	35.20	35.20	63,000
Nov 12, 2024	38.34	38.98	36.31	36.75	36.75	76,723
Nov 11, 2024	38.47	38.70	36.87	38.34	38.34	23,778
Nov 8, 2024	38.99	38.99	36.21	36.46	36.46	30,517
Nov 7, 2024	39.52	39.56	37.60	37.98	37.98	19,387
Nov 6, 2024	38.00	41.89	36.91	39.35	39.35	95,522
Nov 5, 2024	36.50	39.00	36.14	37.95	37.95	2,593
Nov 4, 2024	36.91	37.40	35.87	36.40	36.40	13,194
Nov 1, 2024	36.49	37.50	36.48	36.91	36.91	2,239
Oct 31, 2024	36.20	36.39	35.51	35.66	35.66	9,980
Oct 30, 2024	34.80	36.43	34.80	36.22	36.22	8,441
Oct 29, 2024	35.76	35.76	35.01	35.01	35.01	5,341
Oct 28, 2024	35.10	37.89	34.75	35.02	35.02	30,444
Oct 25, 2024	37.16	37.16	34.63	35.34	35.34	18,277
Oct 24, 2024	38.00	38.00	36.31	37.47	37.47	18,950
Oct 23, 2024	36.27	37.59	35.45	36.19	36.19	20,252
Oct 22, 2024	37.76	37.99	35.50	35.90	35.90	13,776
Oct 21, 2024	38.98	39.09	37.00	37.40	37.40	31,082
Oct 18, 2024	37.54	39.39	36.50	38.47	38.47	38,990
Oct 17, 2024	37.99	38.60	37.00	37.29	37.29	48,917
Oct 16, 2024	38.76	39.89	37.49	37.83	37.83	98,317
Oct 15, 2024	39.10	39.99	38.02	38.55	38.55	37,235
Oct 14, 2024	39.62	40.17	39.00	39.10	39.10	52,180
Oct 11, 2024	36.77	41.28	36.77	39.62	39.62	213,228
Oct 10, 2024	38.49	39.07	35.30	36.78	36.78	50,553
Oct 9, 2024	40.40	40.40	38.01	38.80	38.80	46,653
Oct 8, 2024	35.22	41.40	33.75	39.08	39.08	73,519
Oct 7, 2024	39.77	39.90	35.90	36.37	36.37	18,615
Oct 4, 2024	39.89	39.89	37.11	37.44	37.44	26,913
Oct 3, 2024	38.00	42.60	36.55	39.41	39.41	190,792
Oct 1, 2024	37.36	42.45	36.31	38.29	38.29	190,615
Sep 30, 2024	36.74	37.38	36.22	36.74	36.74	7,403
Sep 27, 2024	36.50	37.60	36.40	36.73	36.73	8,584
Sep 26, 2024	35.80	36.99	35.59	36.37	36.37	18,059
Sep 25, 2024	37.20	37.20	35.45	35.94	35.94	29,983
Sep 24, 2024	37.50	37.50	36.00	36.67	36.67	17,797
Sep 23, 2024	37.21	37.82	35.82	36.05	36.05	68,495
Sep 20, 2024	37.00	38.43	37.00	37.19	37.19	14,966
Sep 19, 2024	38.35	38.35	37.02	37.25	37.25	8,408
Sep 18, 2024	37.99	38.50	37.11	37.58	37.58	13,169
Sep 17, 2024	39.39	39.39	37.05	37.62	37.62	62,290
Sep 16, 2024	39.31	39.90	37.62	39.27	39.27	95,344
Sep 13, 2024	36.80	42.28	36.67	39.73	39.73	1,283,396
Sep 12, 2024	35.00	36.76	35.00	35.24	35.24	11,758
Sep 11, 2024	36.71	37.17	34.70	34.98	34.98	7,221
Sep 10, 2024	35.65	36.94	34.00	36.03	36.03	36,725
Sep 9, 2024	36.01	37.18	36.01	36.46	36.46	5,734
Sep 6, 2024	37.24	38.19	36.00	36.54	36.54	7,323
Sep 5, 2024	36.71	37.85	36.03	37.34	37.34	11,220
Sep 4, 2024	36.61	37.54	36.51	36.81	36.81	2,817
Sep 3, 2024	37.98	37.98	36.52	36.84	36.84	6,070
Sep 2, 2024	38.95	38.95	36.50	36.97	36.97	13,765
Aug 30, 2024	38.00	39.39	38.00	38.09	38.09	3,638
Aug 29, 2024	38.12	38.98	37.60	38.00	38.00	9,502
Aug 28, 2024	40.10	40.10	38.00	38.08	38.08	21,781
Aug 27, 2024	37.51	41.30	37.30	38.94	38.94	33,512
Aug 26, 2024	38.00	38.49	37.20	37.53	37.53	5,888
Aug 23, 2024	38.19	38.19	35.65	37.85	37.85	14,647
Aug 22, 2024	39.00	39.88	38.01	38.48	38.48	17,768
Aug 21, 2024	35.78	41.61	34.68	38.34	38.34	130,892
Aug 20, 2024	34.00	35.23	33.81	34.68	34.68	3,105
Aug 19, 2024	35.70	35.70	34.00	34.42	34.42	11,406
Aug 16, 2024	34.00	35.40	33.50	34.05	34.05	11,032
Aug 14, 2024	33.94	35.09	33.75	34.60	34.60	2,663
Aug 13, 2024	36.00	36.00	33.70	33.95	33.95	10,133
Aug 12, 2024	35.00	35.88	33.60	34.88	34.88	10,835
Aug 9, 2024	35.59	35.75	34.40	34.79	34.79	12,418
Aug 8, 2024	37.75	37.75	34.22	35.64	35.64	19,173
Aug 7, 2024	33.87	36.58	33.87	35.67	35.67	15,245
Aug 6, 2024	33.86	35.80	33.86	34.76	34.76	4,460
Aug 5, 2024	33.75	36.99	33.15	33.86	33.86	18,039
Aug 2, 2024	36.64	37.43	34.99	35.97	35.97	34,365
Aug 1, 2024	37.39	37.49	36.40	36.64	36.64	16,625
Jul 31, 2024	36.60	37.79	36.01	36.61	36.61	28,182
Jul 30, 2024	37.85	37.85	35.99	37.17	37.17	15,223
Jul 29, 2024	38.00	38.00	36.15	36.85	36.85	6,159
Jul 26, 2024	37.73	39.00	36.61	37.34	37.34	10,995
Jul 25, 2024	38.00	38.01	36.22	36.99	36.99	18,885
Jul 24, 2024	35.71	37.19	35.71	36.27	36.27	21,800
Jul 23, 2024	36.76	37.00	32.65	36.31	36.31	18,240
Jul 22, 2024	36.68	37.98	35.99	36.49	36.49	5,411
Jul 19, 2024	39.40	39.40	36.50	36.87	36.87	7,014
Jul 18, 2024	38.02	38.89	37.26	37.62	37.62	6,826
Jul 16, 2024	39.19	39.33	37.96	38.02	38.02	4,633
Jul 15, 2024	38.52	39.34	37.10	37.96	37.96	13,188
Jul 12, 2024	39.00	39.71	38.50	38.60	38.60	5,412
Jul 11, 2024	39.46	39.90	38.60	38.76	38.76	20,649
Jul 10, 2024	40.90	40.90	38.20	38.93	38.93	20,693
Jul 9, 2024	39.09	43.29	38.56	39.26	39.26	203,380
Jul 8, 2024	37.80	38.89	37.80	38.27	38.27	7,066
Jul 5, 2024	39.60	39.60	37.59	38.16	38.16	17,590
Jul 4, 2024	38.27	40.80	37.42	39.29	39.29	45,230
Jul 3, 2024	37.00	38.69	37.00	37.46	37.46	8,612
Jul 2, 2024	38.42	38.42	36.90	37.22	37.22	8,737
Jul 1, 2024	38.12	38.59	37.20	37.92	37.92	18,265
Jun 28, 2024	39.02	39.72	37.16	37.76	37.76	19,844
Jun 27, 2024	39.73	40.18	38.12	38.46	38.46	25,368
Jun 26, 2024	39.02	42.20	38.72	39.73	39.73	87,243
Jun 25, 2024	37.84	40.01	37.00	39.26	39.26	61,209
Jun 24, 2024	39.83	39.83	37.70	37.89	37.89	25,355
Jun 21, 2024	37.84	39.96	36.85	38.52	38.52	67,854
Jun 20, 2024	36.50	38.90	36.29	37.77	37.77	13,740
Jun 19, 2024	39.36	39.36	36.50	37.09	37.09	24,188
Jun 18, 2024	39.00	39.80	38.31	38.89	38.89	29,151
Jun 14, 2024	39.58	40.45	38.21	39.12	39.12	60,107
Jun 13, 2024	35.00	42.39	35.00	39.58	39.58	370,290
Jun 12, 2024	35.70	35.93	35.15	35.57	35.57	8,222
Jun 11, 2024	35.09	35.99	35.07	35.45	35.45	4,302
Jun 10, 2024	36.20	36.20	34.20	34.88	34.88	10,926
Jun 7, 2024	35.00	36.00	34.95	35.50	35.50	5,480
Jun 6, 2024	35.85	35.90	34.20	35.00	35.00	17,277
Jun 5, 2024	34.75	36.20	32.60	35.30	35.30	8,786
Jun 4, 2024	36.60	36.95	32.65	33.20	33.20	18,604
Jun 3, 2024	37.70	37.80	36.50	37.10	37.10	11,180
May 31, 2024	39.45	39.45	35.70	36.90	36.90	38,984
May 30, 2024	38.70	39.35	37.40	37.80	37.80	15,914
May 29, 2024	35.05	40.00	35.05	37.90	37.90	149,437
May 28, 2024	36.45	36.45	35.00	35.05	35.05	10,552
May 27, 2024	36.50	36.95	35.15	36.05	36.05	23,672
May 24, 2024	34.85	39.75	34.10	36.50	36.50	62,668
May 23, 2024	36.20	37.35	35.00	35.25	35.25	22,922
May 22, 2024	38.30	38.30	36.50	36.65	36.65	7,330
May 21, 2024	38.75	38.75	37.05	37.15	37.15	18,483
May 17, 2024	39.65	39.65	37.40	37.50	37.50	24,801
May 16, 2024	38.85	39.50	38.50	38.50	38.50	9,951
May 15, 2024	40.40	40.55	38.50	38.85	38.85	25,951
May 14, 2024	38.45	40.85	37.80	39.35	39.35	34,140
May 13, 2024	39.40	39.40	37.50	38.05	38.05	13,183
May 10, 2024	39.20	39.60	38.20	38.95	38.95	13,758
May 9, 2024	41.80	43.20	37.25	38.45	38.45	89,425
May 8, 2024	40.00	42.45	39.20	40.70	40.70	70,646
May 7, 2024	39.95	43.00	39.10	40.15	40.15	221,567
May 6, 2024	37.85	44.55	37.60	40.60	40.60	1,133,607
May 3, 2024	39.60	41.00	37.00	37.15	37.15	120,526
May 2, 2024	45.20	46.00	39.15	39.80	39.80	784,910
Apr 30, 2024	32.60	40.95	32.60	40.95	40.95	531,980
Apr 29, 2024	35.00	35.90	34.00	34.15	34.15	15,369
Apr 26, 2024	36.55	36.55	35.20	35.95	35.95	2,485
Apr 25, 2024	36.50	36.90	35.15	35.50	35.50	9,996
Apr 24, 2024	37.15	37.95	36.20	36.50	36.50	7,733
Apr 23, 2024	37.00	39.25	35.45	37.15	37.15	23,337
Apr 22, 2024	34.30	36.90	34.30	36.00	36.00	10,858
Apr 19, 2024	34.75	35.85	33.25	34.20	34.20	1,594
Apr 18, 2024	34.90	35.45	34.15	34.75	34.75	2,855
Apr 16, 2024	34.25	35.35	33.65	34.95	34.95	3,816
Apr 15, 2024	34.20	35.65	31.65	34.40	34.40	8,911
Apr 12, 2024	37.45	37.45	35.15	35.75	35.75	4,063
Apr 10, 2024	36.40	36.95	35.85	36.30	36.30	2,623
Apr 9, 2024	37.30	37.80	36.05	36.30	36.30	7,809
Apr 8, 2024	39.80	39.80	37.10	37.85	37.85	25,058
Apr 5, 2024	37.30	40.05	36.20	38.80	38.80	39,752
Apr 4, 2024	37.55	38.65	36.50	37.25	37.25	7,381
Apr 3, 2024	37.40	37.60	36.25	37.25	37.25	12,593
Apr 2, 2024	37.95	38.30	36.05	37.55	37.55	32,237
Apr 1, 2024	35.80	37.00	34.00	36.30	36.30	32,396
Mar 28, 2024	32.40	33.65	32.10	33.05	33.05	28,852
Mar 27, 2024	35.45	35.90	32.80	32.95	32.95	20,471
Mar 26, 2024	33.20	35.70	32.80	33.25	33.25	20,860
Mar 22, 2024	35.00	35.00	32.85	33.15	33.15	14,825
Mar 21, 2024	33.95	36.45	33.95	34.80	34.80	14,740
Mar 20, 2024	37.25	37.50	33.05	33.65	33.65	56,035
Mar 19, 2024	39.40	41.40	35.35	36.15	36.15	145,287
Mar 18, 2024	39.00	41.35	35.90	39.40	39.40	248,996
Mar 15, 2024	34.75	35.00	32.90	35.00	35.00	27,520
Mar 14, 2024	30.35	33.35	30.25	33.35	33.35	18,212
Mar 13, 2024	33.00	34.00	31.25	31.80	31.80	8,320
Mar 12, 2024	35.20	35.20	32.55	32.90	32.90	4,693
Mar 11, 2024	35.50	35.50	33.50	34.00	34.00	2,339
Mar 7, 2024	33.25	35.30	33.25	35.10	35.10	14,241
Mar 6, 2024	34.50	35.40	32.85	34.10	34.10	15,231
Mar 5, 2024	33.95	34.40	31.75	34.25	34.25	17,024
Mar 4, 2024	32.05	33.40	32.05	32.80	32.80	1,976
Mar 1, 2024	32.00	33.55	31.40	33.50	33.50	4,787
Feb 29, 2024	33.40	33.90	32.10	33.00	33.00	12,991
Feb 28, 2024	34.30	34.30	32.75	33.40	33.40	14,112
Feb 27, 2024	34.75	34.75	33.00	34.30	34.30	2,987
Feb 26, 2024	35.90	35.90	32.70	34.15	34.15	5,957
Feb 23, 2024	34.55	35.70	33.30	34.25	34.25	7,692
Feb 22, 2024	33.25	35.45	33.25	34.55	34.55	17,022
Feb 21, 2024	32.30	34.75	32.30	33.80	33.80	18,508
Feb 20, 2024	31.00	33.60	31.00	33.60	33.60	26,310
Feb 19, 2024	32.40	32.65	31.85	32.00	32.00	2,928
Feb 16, 2024	31.50	32.00	30.15	31.85	31.85	5,610
Feb 15, 2024	32.25	33.15	31.20	31.50	31.50	7,716
Feb 14, 2024	31.90	32.65	31.90	32.25	32.25	1,447
Feb 13, 2024	32.20	32.90	31.05	31.90	31.90	5,336
Feb 12, 2024	32.25	32.95	30.80	31.35	31.35	7,760
Feb 9, 2024	34.00	34.60	32.25	32.25	32.25	20,970
Feb 8, 2024	34.80	34.85	33.35	33.95	33.95	11,377
Feb 7, 2024	32.50	35.35	32.50	34.15	34.15	16,482
Feb 6, 2024	33.55	34.60	33.55	33.85	33.85	4,899
Feb 5, 2024	35.00	35.00	34.00	34.10	34.10	8,973
Feb 2, 2024	35.45	35.60	34.25	35.00	35.00	3,772
Feb 1, 2024	34.65	35.45	34.00	35.30	35.30	5,484
Jan 31, 2024	35.80	35.80	34.40	34.65	34.65	6,083
Jan 30, 2024	34.75	35.65	34.55	34.90	34.90	14,925
Jan 29, 2024	34.95	35.85	34.35	34.70	34.70	21,259
Jan 25, 2024	34.20	35.00	33.05	34.15	34.15	11,398
Jan 24, 2024	34.20	35.00	34.20	34.20	34.20	1,474
Jan 23, 2024	35.95	35.95	34.05	34.20	34.20	17,207

VHL.NS Vardhman Holdings Limited

4,091.35

+1.89%

CGCL.NS Capri Global Capital Limited

180.96

+0.81%

SUNDARMFIN.NS Sundaram Finance Limited

4,700.90

+3.09%

CHOLAHLDNG.NS Cholamandalam Financial Holdings Limited

1,436.80

+0.14%

INDOSTAR.NS IndoStar Capital Finance Limited

281.95

+0.80%

CREDITACC.NS CreditAccess Grameen Limited

999.50

+9.72%

CHOLAFIN.NS Cholamandalam Investment and Finance Company Limited

1,246.90

-0.84%

SPANDANA.NS Spandana Sphoorty Financial Limited

349.25

-1.19%

SBICARD.NS SBI Cards and Payment Services Limited

761.50

+2.79%

RECLTD.NS REC Limited

490.75

+1.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Williamson Magor & Co. Limited (WILLAMAGOR.NS)

Related Tickers