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: 41.0 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 09-Jul-2025 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 21.11 Barrier: 25.0; Drift%: 0.75
Basic Industry: Investment Company Total Equity: 10,956,360 Low52 Date: 30-Mar-2026 SHP: 62.01 / 0.0 / 0.06 / 37.93
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 41.0 / 25.31 Month: 33.7 / 28.16 Week: 30.0 / 27.13 Day: 25.33 / 24.3 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 25.33 25.33 24.30 25.19 25.16 0.20 27.60 3,857 1,285.67 3,062 1,020.67 0.01 7
2 06-Apr 26.16 26.16 24.00 25.14 25.05 2.11 27.54 1,088 362.67 815 271.67 0.00 2
3 02-Apr 22.90 24.84 22.90 24.62 24.23 2.88 26.97 17,427 5,809.00 6,178 2,059.33 0.01 15
4 01-Apr 25.00 25.00 22.35 23.93 23.58 10.02 26.22 14,851 4,950.33 6,194 2,064.67 0.01 15
5 30-Mar 23.44 23.44 21.11 21.75 23.07 -7.64 23.83 18,317 6,105.67 14,486 4,828.67 0.03 35
6 27-Mar 24.83 25.55 22.24 23.55 24.16 -5.16 25.80 55,463 18,487.67 30,092 10,030.67 0.07 72
7 25-Mar 25.39 25.40 24.32 24.83 24.69 1.26 27.20 6,070 2,023.33 3,346 1,115.33 0.01 8
8 24-Mar 25.99 25.99 24.26 24.52 25.28 1.74 26.86 19,284 6,428.00 9,924 3,308.00 0.03 24
9 23-Mar 27.70 27.70 23.67 24.10 24.76 -6.91 26.40 6,832 2,277.33 4,016 1,338.67 0.01 10
10 20-Mar 25.26 27.69 25.26 25.89 26.43 -1.22 28.37 16,854 5,618.00 11,437 3,812.33 0.03 28
11 19-Mar 26.01 27.17 26.00 26.21 26.28 0.38 28.72 820 273.33 545 181.67 0.00 1
12 18-Mar 27.80 27.80 25.50 26.11 26.50 -2.97 28.61 25,545 8,515.00 17,438 5,812.67 0.05 42
13 17-Mar 27.00 27.50 25.85 26.91 26.54 0.98 29.48 2,954 984.67 2,338 779.33 0.01 6
14 16-Mar 26.48 27.00 25.52 26.65 26.08 0.64 29.20 1,723 574.33 1,329 443.00 0.00 3
15 13-Mar 26.00 28.80 25.95 26.48 27.49 0.53 29.01 124,207 41,402.33 69,189 23,063.00 0.19 166
16 12-Mar 27.00 28.97 25.00 26.34 27.44 -1.61 28.86 152,992 50,997.33 72,713 24,237.67 0.20 175
17 11-Mar 28.70 30.96 26.36 26.77 29.83 3.76 29.33 358,181 119,393.67 62,809 20,936.33 0.19 151
18 10-Mar 27.00 27.00 25.78 25.80 26.60 -0.77 28.27 472 157.33 440 146.67 0.00 1
19 09-Mar 26.08 27.00 25.60 26.00 26.21 -0.27 28.00 4,922 1,640.67 2,559 853.00 0.01 6
20 06-Mar 27.45 27.45 26.00 26.07 26.95 0.35 28.56 270 90.00 268 89.33 0.00 1
21 05-Mar 27.47 27.47 25.60 25.98 26.22 0.93 28.46 3,298 1,099.33 1,783 594.33 0.00 4
22 04-Mar 26.24 27.38 25.60 25.74 25.90 -1.42 28.20 1,443 481.00 1,411 470.33 0.00 3
23 02-Mar 27.10 27.90 25.81 26.11 26.39 -6.85 28.61 3,652 1,217.33 3,199 1,066.33 0.01 8
24 27-Feb 28.25 29.46 27.53 28.03 28.45 2.15 30.71 2,714 904.67 1,500 500.00 0.00 4
25 26-Feb 30.00 30.00 27.39 27.44 28.11 -0.97 30.06 3,614 1,204.67 2,147 715.67 0.01 5
26 25-Feb 29.89 29.89 27.32 27.71 28.50 -3.01 30.36 2,021 673.67 621 207.00 0.00 1
27 24-Feb 29.96 29.97 27.31 28.57 28.87 5.04 31.30 15,457 5,152.33 3,354 1,118.00 0.01 8
28 23-Feb 28.62 28.62 27.13 27.20 28.24 -2.19 29.80 169 56.33 132 44.00 0.00 0
29 20-Feb 28.71 28.71 27.80 27.81 27.95 -3.13 30.47 3,766 1,255.33 2,937 979.00 0.01 7
30 19-Feb 29.01 29.01 28.41 28.71 28.71 1.06 31.46 2 0.67 2 0.67 0.00 0
31 18-Feb 28.66 29.57 28.03 28.41 28.64 -0.77 31.13 767 255.67 369 123.00 0.00 1
32 17-Feb 29.00 29.90 28.60 28.63 28.64 -2.42 31.37 4,813 1,604.33 4,478 1,492.67 0.01 11
33 16-Feb 30.38 30.69 28.52 29.34 30.11 -0.27 32.15 1,259 419.67 1,140 380.00 0.00 3
34 13-Feb 30.80 30.80 27.50 29.42 29.27 4.33 32.23 3,620 1,206.67 1,472 490.67 0.00 4
35 12-Feb 29.19 29.20 28.11 28.20 28.90 -0.53 30.90 863 287.67 821 273.67 0.00 2
36 11-Feb 29.28 29.28 28.29 28.35 28.55 -1.01 31.06 117 39.00 101 33.67 0.00 0
37 10-Feb 29.51 29.51 28.62 28.64 28.98 1.56 31.38 298 99.33 268 89.33 0.00 1
38 09-Feb 28.21 29.68 28.00 28.20 28.32 0.00 30.90 1,228 409.33 1,072 357.33 0.00 3
39 06-Feb 29.59 29.69 28.10 28.20 28.39 -0.28 30.90 759 253.00 645 215.00 0.00 2
40 05-Feb 28.47 29.99 28.08 28.28 28.45 -0.67 30.98 1,014 338.00 804 268.00 0.00 2
41 04-Feb 30.89 30.89 28.41 28.47 28.87 0.99 31.19 1,760 586.67 1,301 433.67 0.00 3
42 03-Feb 27.95 30.00 27.95 28.19 28.64 0.36 30.89 522 174.00 267 89.00 0.00 1
43 02-Feb 28.00 29.48 28.00 28.09 28.43 0.50 30.78 1,783 594.33 1,135 378.33 0.00 3
44 01-Feb 28.30 29.50 27.71 27.95 28.27 -2.51 30.62 4,208 1,402.67 2,646 882.00 0.01 6
45 30-Jan 31.01 31.01 28.51 28.67 28.83 -0.97 31.41 5,690 1,896.67 4,427 1,475.67 0.01 11
46 29-Jan 29.50 31.43 28.20 28.95 29.04 -2.79 31.72 3,471 1,157.00 3,264 1,088.00 0.01 8
47 28-Jan 28.18 29.99 28.18 29.78 28.61 2.58 32.63 1,155 385.00 812 270.67 0.00 2
48 27-Jan 30.53 30.53 28.92 29.03 29.05 -1.69 31.81 3,106 1,035.33 2,886 962.00 0.01 7
49 23-Jan 32.70 32.70 29.15 29.53 30.06 -4.12 32.35 9,508 3,169.33 7,104 2,368.00 0.02 17
50 22-Jan 28.31 33.00 28.01 30.80 31.63 11.80 33.75 89,281 29,760.33 38,097 12,699.00 0.12 92
51 21-Jan 29.00 29.00 27.21 27.55 27.31 -2.17 30.18 8,416 2,805.33 6,288 2,096.00 0.02 15
52 20-Jan 28.00 29.63 27.30 28.16 28.05 -1.26 30.85 1,112 370.67 914 304.67 0.00 2
53 19-Jan 29.46 29.46 28.40 28.52 28.57 -1.72 31.25 328 109.33 208 69.33 0.00 1
54 16-Jan 28.75 29.67 28.22 29.02 28.25 3.46 31.80 119 39.67 118 39.33 0.00 0
55 14-Jan 27.97 29.24 27.10 28.05 28.41 1.67 30.73 825 275.00 820 273.33 0.00 2
56 13-Jan 28.10 29.90 26.70 27.59 27.47 -1.81 30.23 7,040 2,346.67 5,088 1,696.00 0.01 12
57 12-Jan 28.80 28.91 28.05 28.10 28.37 -2.43 30.79 1,854 618.00 1,110 370.00 0.00 3
58 09-Jan 30.00 30.51 28.80 28.80 29.03 -3.03 31.55 1,062 354.00 911 303.67 0.00 2
59 08-Jan 30.50 30.50 29.26 29.70 29.85 -0.87 32.54 582 194.00 289 96.33 0.00 1
60 07-Jan 32.00 32.00 29.31 29.96 30.60 -4.25 32.83 541 180.33 362 120.67 0.00 1
61 06-Jan 31.50 31.98 30.32 31.29 31.35 0.13 34.28 2,823 941.00 2,590 863.33 0.01 6
62 05-Jan 31.00 32.34 31.00 31.25 31.62 0.81 34.24 4,371 1,457.00 2,880 960.00 0.01 7
63 02-Jan 30.91 31.38 30.12 31.00 30.74 2.31 33.00 6,071 2,023.67 3,089 1,029.67 0.01 7
64 01-Jan 29.90 31.80 29.90 30.30 30.24 1.34 33.20 1,791 597.00 1,475 491.67 0.00 4
65 31-Dec 31.99 31.99 29.23 29.90 30.81 -0.03 32.76 3,628 1,209.33 3,473 1,157.67 0.01 8
66 30-Dec 29.61 32.41 28.81 29.91 31.20 4.54 32.77 31,610 10,536.67 16,094 5,364.67 0.05 39
67 29-Dec 28.32 29.39 28.29 28.61 28.39 -1.68 31.35 1,764 588.00 1,394 464.67 0.00 3

Similar Stocks: RELIGARE    ABCAPITAL    LTF    TATAINVEST    3PLAND    BLBLIMITED    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