Stockint.com

Loading a wholistic market research tool


Research

Stock History for: WILLAMAGOR, Williamson Magor & Company Limited, INE210A01017, Listing: 08-Feb-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 42.8 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 17-Dec-2024 Bumper: 34.73; Drift%: 0.17
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 25.31 Barrier: -; Drift%: -
Basic Industry: Investment Company Total Equity: 10,956,360 Low52 Date: 17-Mar-2025 SHP: 62.01 / 0.0 / 0.06 / 37.91
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 41.0 / 25.31 Month: 33.0 / 26.91 Week: 38.75 / 33.3 Day: 36.75 / 34.64 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 36.40 36.75 34.64 34.79 35.60 -0.69 38.12 57,470 217.69 15,482 74.79 0.06 37
2 10-Jul 36.50 37.59 34.54 35.03 35.49 -4.37 38.38 36,752 139.21 29,969 144.78 0.11 72
3 09-Jul 35.79 41.00 35.79 36.63 38.98 4.00 40.13 160,002 606.07 50,734 245.09 0.20 122
4 08-Jul 34.06 35.89 34.06 35.22 35.32 1.29 38.59 6,645 25.17 4,731 22.86 0.02 11
5 07-Jul 36.99 36.99 34.17 34.77 35.20 -0.91 38.10 2,722 10.31 2,221 10.73 0.01 5
6 04-Jul 36.06 36.76 34.51 35.09 35.88 -2.69 38.45 3,907 14.80 2,106 10.17 0.01 5
7 03-Jul 35.11 36.53 34.71 36.06 35.78 2.71 39.51 14,168 53.67 11,903 57.50 0.04 29
8 02-Jul 35.51 35.59 33.99 35.11 34.74 -0.96 38.47 12,436 47.11 8,314 40.16 0.03 20
9 01-Jul 35.50 35.50 34.73 35.45 34.90 1.05 38.84 435 1.65 392 1.89 0.00 1
10 30-Jun 34.34 38.75 33.30 35.08 36.50 1.01 38.43 78,974 299.14 23,933 115.62 0.09 58
11 27-Jun 33.34 35.49 33.01 34.73 34.25 5.18 38.05 6,798 25.75 5,384 26.01 0.02 13
12 26-Jun 33.02 34.60 32.80 33.02 33.22 0.00 36.18 14,206 53.81 6,617 31.97 0.02 16
13 25-Jun 33.98 33.98 32.75 33.02 33.15 1.26 36.18 2,014 7.63 1,914 9.25 0.01 5
14 24-Jun 34.50 35.15 32.20 32.61 33.12 -5.09 35.73 48,015 181.88 37,313 180.26 0.12 90
15 23-Jun 34.00 34.75 32.55 34.36 34.18 0.94 37.65 4,854 18.39 4,071 19.67 0.01 10
16 20-Jun 35.99 35.99 33.40 34.04 34.11 -4.09 37.30 19,340 73.26 9,882 47.74 0.03 24
17 19-Jun 34.10 36.99 32.15 35.49 35.32 4.11 38.88 71,726 271.69 17,366 83.89 0.06 42
18 18-Jun 34.85 35.31 34.01 34.09 34.23 -0.79 37.35 3,384 12.82 1,991 9.62 0.01 5
19 17-Jun 36.01 36.51 34.18 34.36 34.83 -1.72 37.65 5,667 21.47 3,499 16.90 0.01 8
20 16-Jun 36.26 37.00 34.53 34.96 35.53 -0.68 38.30 3,127 11.84 1,785 8.62 0.01 4
21 13-Jun 36.50 37.00 34.39 35.20 35.95 -7.05 38.57 29,081 110.16 14,929 72.12 0.05 36
22 12-Jun 38.72 38.77 36.00 37.87 37.47 -0.55 41.49 52,473 198.76 15,286 73.85 0.06 37
23 11-Jun 38.00 38.51 36.20 38.08 37.72 1.36 41.72 56,359 213.48 26,961 130.25 0.10 65
24 10-Jun 35.90 40.98 34.11 37.57 38.04 8.15 41.16 214,495 812.48 80,891 390.78 0.31 195
25 09-Jun 30.50 36.86 30.16 34.74 36.10 13.09 38.06 724,178 2,743.10 159,581 770.92 0.58 384
26 06-Jun 30.46 32.20 30.00 30.72 31.58 0.99 33.66 40,737 154.31 20,868 100.81 0.07 50
27 05-Jun 30.08 31.99 30.08 30.42 31.04 1.13 33.33 1,982 7.51 1,082 5.23 0.00 3
28 04-Jun 30.46 30.89 30.00 30.08 30.23 -1.73 32.96 263 1.00 206 1.00 0.00 0
29 03-Jun 31.75 31.75 30.10 30.61 30.73 -4.07 33.54 2,556 9.68 1,764 8.52 0.01 4
30 02-Jun 31.07 32.05 30.50 31.91 31.35 2.70 34.96 3,602 13.64 3,328 16.08 0.01 8
31 30-May 30.11 31.50 30.11 31.07 30.95 -0.38 34.04 3,039 11.51 2,053 9.92 0.01 5
32 29-May 32.00 32.00 30.53 31.19 31.44 0.94 34.17 3,456 13.09 2,073 10.01 0.01 5
33 28-May 30.65 31.80 30.36 30.90 31.09 0.68 33.86 5,656 21.42 4,001 19.33 0.01 10
34 27-May 30.70 31.79 30.40 30.69 30.67 -1.48 33.63 3,545 13.43 2,252 10.88 0.01 5
35 26-May 31.28 32.38 30.61 31.15 31.27 2.16 34.13 5,364 20.32 4,140 20.00 0.01 10
36 23-May 31.20 31.24 30.40 30.49 30.88 -3.63 33.41 14,333 54.29 11,295 54.57 0.03 27
37 22-May 31.80 33.00 31.11 31.64 31.75 -0.44 34.67 15,848 60.03 10,157 49.07 0.03 24
38 21-May 29.44 31.99 29.44 31.78 31.28 5.20 34.82 13,851 52.47 12,721 61.45 0.04 31
39 20-May 30.89 31.19 30.02 30.21 30.65 -2.33 33.10 1,822 6.90 1,757 8.49 0.01 4
40 19-May 30.25 31.37 30.25 30.93 30.81 2.45 33.89 5,688 21.55 5,408 26.13 0.02 13
41 16-May 30.83 32.40 30.01 30.19 31.88 1.68 33.08 31,979 121.13 26,261 126.86 0.08 63
42 15-May 29.30 30.28 29.00 29.69 29.64 2.52 32.53 4,153 15.73 3,409 16.47 0.01 8
43 14-May 29.26 29.90 28.85 28.96 29.17 0.98 31.73 13,812 52.32 8,949 43.23 0.03 22
44 13-May 29.02 29.99 28.61 28.68 29.23 -2.81 31.42 5,651 21.41 4,205 20.31 0.01 10
45 12-May 28.20 30.60 28.00 29.51 29.98 4.94 32.33 33,082 125.31 22,406 108.24 0.07 54
46 09-May 28.20 29.18 26.91 28.12 28.46 -0.46 30.81 2,821 10.69 2,218 10.71 0.01 5
47 08-May 28.98 29.96 28.21 28.25 28.99 -1.53 30.95 4,344 16.45 1,960 9.47 0.01 5
48 07-May 28.84 29.13 27.16 28.69 28.77 -0.52 31.43 1,804 6.83 1,316 6.36 0.00 3
49 06-May 29.58 30.50 28.02 28.84 29.01 -1.50 31.60 3,880 14.70 2,622 12.67 0.01 6
50 05-May 28.51 31.44 28.51 29.28 29.91 -0.75 32.08 7,244 27.44 4,079 19.71 0.01 10
51 02-May 32.40 32.45 29.00 29.50 30.63 -3.41 32.32 49,020 185.68 21,386 103.31 0.07 51
52 30-Apr 29.70 30.60 29.61 30.54 29.90 2.79 33.46 458 1.73 457 2.21 0.00 1
53 29-Apr 29.70 31.39 29.66 29.71 30.22 0.34 32.55 4,227 16.01 2,559 12.36 0.01 6
54 28-Apr 29.50 31.49 29.50 29.61 29.95 -3.11 32.44 5,885 22.29 4,614 22.29 0.01 11
55 25-Apr 31.00 31.67 30.53 30.56 30.66 -3.08 33.48 2,434 9.22 1,638 7.91 0.01 4
56 24-Apr 30.80 32.40 30.80 31.53 31.68 0.70 34.55 4,158 15.75 1,969 9.51 0.01 5
57 23-Apr 30.41 32.52 30.41 31.31 31.42 1.52 34.30 2,339 8.86 1,379 6.66 0.00 3
58 22-Apr 30.81 31.39 30.00 30.84 30.90 0.59 33.79 2,143 8.12 1,449 7.00 0.00 3
59 21-Apr 30.84 32.00 29.61 30.66 31.06 -2.57 33.59 13,867 52.53 11,292 54.55 0.04 27
60 17-Apr 31.00 31.94 30.62 31.47 31.00 -0.35 34.48 3,763 14.25 3,510 16.96 0.00 8
61 16-Apr 32.00 32.75 30.51 31.58 31.42 1.45 34.60 3,311 12.54 1,828 8.83 0.01 4
62 15-Apr 32.00 32.00 30.32 31.13 31.39 0.13 34.11 3,943 14.94 1,839 8.88 0.01 4
63 11-Apr 30.40 34.12 29.01 31.09 31.94 2.17 34.06 19,564 74.11 14,542 70.25 0.05 35
64 09-Apr 29.80 30.89 29.40 30.43 30.18 0.66 33.34 1,023 3.88 854 4.13 0.00 2
65 08-Apr 31.80 31.80 29.50 30.23 30.20 0.77 33.12 3,117 11.81 1,170 5.65 0.00 3
66 07-Apr 26.75 30.20 26.75 30.00 29.29 -1.54 32.00 3,623 13.72 2,825 13.65 0.01 7
67 04-Apr 32.00 32.00 30.01 30.47 31.56 -5.72 33.38 3,838 14.54 2,697 13.03 0.01 6

Similar Stocks: RELIGARE    ABCAPITAL    LTF    TATAINVEST    3PLAND    BLBLIMITED    BLUECHIP    CONSOFINVT    DCMFINSERV    DHUNINV    GKWLIMITED    HEXATRADEX    JPOLYINVST    JSWHL    KICL    LFIC    MAHSCOOTER    MASKINVEST    NAGREEKCAP    NAHARCAP    NSIL    OSWALGREEN    PARASPETRO    PNBGILTS    SCILAL    SILINV    STEL    SUMMITSEC    SUNDARMHLD    TVSHLTD    VHL    VLSFINANCE    WELINV    WILLAMAGOR    CHOLAHLDNG   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com