Stockint.com

Loading a wholistic market research tool


Research
Social

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: 43.29 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 09-Jul-2024 Bumper: 30.25; Drift%: 4.39
Industry: Finance Face Value: 10 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
Float14:
High/Low Price Quarter: 41.0 / 25.31 Month: 30.6 / 25.31 Week: 32.4 / 28.0 Day: 33.0 / 31.11 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 31.80 33.00 31.11 31.64 31.75 -0.44 34.67 15,848 34.53 10,157 22.18 0.03 0.24
2 21-May 29.44 31.99 29.44 31.78 31.28 5.20 34.82 13,851 30.18 12,721 27.78 0.04 0.31
3 20-May 30.89 31.19 30.02 30.21 30.65 -2.33 33.10 1,822 3.97 1,757 3.84 0.01 0.04
4 19-May 30.25 31.37 30.25 30.93 30.81 2.45 33.89 5,688 12.39 5,408 11.81 0.02 0.13
5 16-May 30.83 32.40 30.01 30.19 31.88 1.68 33.08 31,979 69.67 26,261 57.34 0.08 0.63
6 15-May 29.30 30.28 29.00 29.69 29.64 2.52 32.53 4,153 9.05 3,409 7.44 0.01 0.08
7 14-May 29.26 29.90 28.85 28.96 29.17 0.98 31.73 13,812 30.09 8,949 19.54 0.03 0.22
8 13-May 29.02 29.99 28.61 28.68 29.23 -2.81 31.42 5,651 12.31 4,205 9.18 0.01 0.10
9 12-May 28.20 30.60 28.00 29.51 29.98 4.94 32.33 33,082 72.07 22,406 48.92 0.07 0.54
10 09-May 28.20 29.18 26.91 28.12 28.46 -0.46 30.81 2,821 6.15 2,218 4.84 0.01 0.05
11 08-May 28.98 29.96 28.21 28.25 28.99 -1.53 30.95 4,344 9.46 1,960 4.28 0.01 0.05
12 07-May 28.84 29.13 27.16 28.69 28.77 -0.52 31.43 1,804 3.93 1,316 2.87 0.00 0.03
13 06-May 29.58 30.50 28.02 28.84 29.01 -1.50 31.60 3,880 8.45 2,622 5.72 0.01 0.06
14 05-May 28.51 31.44 28.51 29.28 29.91 -0.75 32.08 7,244 15.78 4,079 8.91 0.01 0.10
15 02-May 32.40 32.45 29.00 29.50 30.63 -3.41 32.32 49,020 106.80 21,386 46.69 0.07 0.51
16 30-Apr 29.70 30.60 29.61 30.54 29.90 2.79 33.46 458 1.00 457 1.00 0.00 0.01
17 29-Apr 29.70 31.39 29.66 29.71 30.22 0.34 32.55 4,227 9.21 2,559 5.59 0.01 0.06
18 28-Apr 29.50 31.49 29.50 29.61 29.95 -3.11 32.44 5,885 12.82 4,614 10.07 0.01 0.11
19 25-Apr 31.00 31.67 30.53 30.56 30.66 -3.08 33.48 2,434 5.30 1,638 3.58 0.01 0.04
20 24-Apr 30.80 32.40 30.80 31.53 31.68 0.70 34.55 4,158 9.06 1,969 4.30 0.01 0.05
21 23-Apr 30.41 32.52 30.41 31.31 31.42 1.52 34.30 2,339 5.10 1,379 3.01 0.00 0.03
22 22-Apr 30.81 31.39 30.00 30.84 30.90 0.59 33.79 2,143 4.67 1,449 3.16 0.00 0.03
23 21-Apr 30.84 32.00 29.61 30.66 31.06 -2.57 33.59 13,867 30.21 11,292 24.66 0.04 0.27
24 17-Apr 31.00 31.94 30.62 31.47 31.00 -0.35 34.48 3,763 8.20 3,510 7.66 0.00 0.08
25 16-Apr 32.00 32.75 30.51 31.58 31.42 1.45 34.60 3,311 7.21 1,828 3.99 0.01 0.04
26 15-Apr 32.00 32.00 30.32 31.13 31.39 0.13 34.11 3,943 8.59 1,839 4.02 0.01 0.04
27 11-Apr 30.40 34.12 29.01 31.09 31.94 2.17 34.06 19,564 42.62 14,542 31.75 0.05 0.35
28 09-Apr 29.80 30.89 29.40 30.43 30.18 0.66 33.34 1,023 2.23 854 1.86 0.00 0.02
29 08-Apr 31.80 31.80 29.50 30.23 30.20 0.77 33.12 3,117 6.79 1,170 2.55 0.00 0.03
30 07-Apr 26.75 30.20 26.75 30.00 29.29 -1.54 32.00 3,623 7.89 2,825 6.17 0.01 0.07
31 04-Apr 32.00 32.00 30.01 30.47 31.56 -5.72 33.38 3,838 8.36 2,697 5.89 0.01 0.06
32 03-Apr 30.61 33.30 30.61 32.32 32.11 6.42 35.41 67,569 147.21 35,769 78.10 0.11 0.86
33 02-Apr 28.34 30.85 27.50 30.37 30.01 8.85 33.27 10,986 23.93 6,251 13.65 0.02 0.15
34 01-Apr 27.00 28.66 26.11 27.90 27.32 -0.04 30.57 13,954 30.40 5,755 12.57 0.02 0.14
35 28-Mar 28.09 28.50 27.91 27.91 28.01 -0.29 30.58 4,231 9.22 3,314 7.24 0.01 0.08
36 27-Mar 27.87 30.00 26.06 27.99 28.57 3.90 30.67 60,496 131.80 27,674 60.42 0.08 0.67
37 26-Mar 28.00 28.00 26.50 26.94 27.44 -2.88 29.52 5,718 12.46 4,468 9.76 0.01 0.11
38 25-Mar 28.49 30.60 27.01 27.74 28.99 -2.63 30.39 17,025 37.09 9,282 20.27 0.03 0.22
39 24-Mar 28.11 29.93 27.15 28.49 28.47 3.94 31.21 10,206 22.24 6,188 13.51 0.02 0.15
40 21-Mar 26.65 28.33 26.65 27.41 27.61 0.07 30.03 1,926 4.20 1,308 2.86 0.00 0.03
41 20-Mar 28.35 28.35 27.26 27.39 27.49 0.15 30.01 4,941 10.76 4,387 9.58 0.01 0.11
42 19-Mar 27.00 27.79 26.61 27.35 27.22 3.25 29.97 5,827 12.69 4,348 9.49 0.01 0.10
43 18-Mar 27.00 27.99 26.15 26.49 26.89 0.30 29.02 10,764 23.45 7,240 15.81 0.02 0.17
44 17-Mar 27.45 27.74 25.31 26.41 26.69 -3.33 28.94 7,865 17.14 4,613 10.07 0.01 0.11
45 13-Mar 28.07 28.42 27.25 27.32 27.56 -1.23 29.93 1,341 2.92 1,011 2.21 0.00 0.02
46 12-Mar 27.34 27.98 27.06 27.66 27.42 1.92 30.31 7,410 16.14 4,783 10.44 0.01 0.12
47 11-Mar 27.05 27.98 27.05 27.14 27.19 -0.37 29.74 308 0.67 243 0.53 0.00 0.01
48 10-Mar 28.99 28.99 27.16 27.24 28.32 -0.40 29.85 2,462 5.36 1,398 3.05 0.00 0.03
49 07-Mar 29.39 29.39 27.00 27.35 27.73 -3.66 29.97 13,938 30.37 10,436 22.79 0.03 0.25
50 06-Mar 28.70 29.33 27.14 28.39 28.29 3.92 31.11 11,701 25.49 7,958 17.38 0.02 0.19
51 05-Mar 26.60 28.40 26.36 27.32 27.26 2.90 29.93 5,818 12.68 3,828 8.36 0.01 0.09
52 04-Mar 26.30 27.49 25.90 26.55 26.49 2.67 29.09 52,640 114.68 49,412 107.89 0.13 1.19
53 03-Mar 27.04 27.04 25.53 25.86 26.03 -0.69 28.33 5,898 12.85 3,259 7.12 0.01 0.08
54 28-Feb 28.30 29.79 25.50 26.04 26.74 -11.37 28.53 32,776 71.41 14,394 31.43 0.04 0.35
55 27-Feb 34.49 34.49 29.23 29.38 30.66 -2.00 32.19 8,655 18.86 3,476 7.59 0.01 0.08
56 25-Feb 30.29 32.69 29.06 29.98 30.60 -1.02 32.85 4,097 8.93 2,530 5.52 0.01 0.06
57 24-Feb 31.10 31.10 29.27 30.29 29.95 0.63 33.19 2,479 5.40 2,218 4.84 0.01 0.05
58 21-Feb 30.00 31.00 29.75 30.10 30.04 1.28 32.98 2,128 4.64 1,423 3.11 0.00 0.03
59 20-Feb 30.88 30.88 29.01 29.72 29.97 -1.91 32.56 3,729 8.12 1,901 4.15 0.01 0.05
60 19-Feb 28.00 30.87 27.80 30.30 29.08 4.95 33.20 12,886 28.07 7,979 17.42 0.02 0.19
61 18-Feb 30.94 31.63 28.31 28.87 30.40 -5.96 31.63 2,355 5.13 836 1.83 0.00 0.02
62 17-Feb 29.70 30.78 29.41 30.70 29.94 4.71 33.64 2,962 6.45 1,503 3.28 0.00 0.04
63 14-Feb 31.25 31.80 28.32 29.32 30.26 -7.33 32.12 7,478 16.29 6,839 14.93 0.02 0.16
64 13-Feb 32.09 32.99 31.20 31.64 32.11 -1.09 34.67 3,979 8.67 3,247 7.09 0.01 0.08
65 12-Feb 33.26 33.99 31.19 31.99 32.15 -3.73 35.05 13,537 29.49 9,248 20.19 0.03 0.22
66 11-Feb 35.98 35.98 32.60 33.23 33.64 -5.00 36.41 6,069 13.22 3,599 7.86 0.01 0.09
67 10-Feb 36.49 36.49 34.64 34.98 35.31 -0.26 38.33 2,995 6.53 1,048 2.29 0.00 0.03

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