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: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 25.31 Barrier: 35.74; Drift%: -8.07
Basic Industry: Investment Company Total Equity: 10,956,360 Low52 Date: 17-Mar-2025 SHP: 62.01 / 0.0 / 0.06 / 37.92
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 41.0 / 25.31 Month: 41.0 / 33.52 Week: 35.99 / 33.42 Day: 34.0 / 32.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 32.51 34.00 32.50 33.07 32.90 -0.99 36.23 2,067 11.17 1,060 5.73 0.00 3
2 26-Aug 34.80 34.80 33.40 33.40 33.49 -0.30 36.59 184 0.99 184 0.99 0.00 0
3 25-Aug 35.90 35.90 33.30 33.50 33.78 -0.77 36.70 2,085 11.27 1,510 8.16 0.01 4
4 22-Aug 35.37 35.37 33.50 33.76 34.32 0.27 36.99 5,774 31.21 3,154 17.05 0.01 8
5 21-Aug 35.20 35.80 33.30 33.67 34.26 -1.58 36.89 1,756 9.49 671 3.63 0.00 2
6 20-Aug 34.00 35.54 34.00 34.21 34.33 -1.24 37.48 5,207 28.15 2,158 11.66 0.01 5
7 19-Aug 34.10 34.98 34.00 34.64 34.21 1.85 37.95 3,115 16.84 3,015 16.30 0.01 7
8 18-Aug 33.76 34.90 33.76 34.01 33.93 0.89 37.26 887 4.79 533 2.88 0.00 1
9 14-Aug 34.00 35.99 33.60 33.71 34.42 -0.94 36.93 2,421 13.09 1,600 8.65 0.01 4
10 13-Aug 34.42 34.42 34.03 34.03 34.19 -0.64 37.28 1,120 6.05 1,120 6.05 0.00 3
11 12-Aug 35.98 35.98 33.45 34.25 34.23 2.18 37.53 2,201 11.90 825 4.46 0.00 2
12 11-Aug 34.00 35.74 33.42 33.52 33.83 -1.90 36.73 1,453 7.85 949 5.13 0.00 2
13 08-Aug 35.16 35.74 34.15 34.17 34.73 -0.70 37.44 964 5.21 951 5.14 0.00 2
14 07-Aug 34.57 35.00 34.41 34.41 34.57 -0.46 37.70 927 5.01 786 4.25 0.00 2
15 06-Aug 34.01 34.93 33.82 34.57 34.55 1.47 37.88 4,432 23.96 2,755 14.89 0.01 7
16 05-Aug 35.00 35.45 33.98 34.07 34.13 0.44 37.33 1,334 7.21 726 3.92 0.00 2
17 04-Aug 34.47 34.72 33.00 33.92 33.72 -1.60 37.16 8,975 48.51 6,132 33.15 0.02 15
18 01-Aug 35.01 36.00 34.00 34.47 34.72 -1.49 37.77 4,238 22.91 2,816 15.22 0.01 7
19 31-Jul 36.01 36.54 34.01 34.99 35.58 0.86 38.34 1,418 7.66 1,262 6.82 0.00 3
20 30-Jul 34.63 35.89 34.63 34.69 35.55 0.41 38.01 999 5.40 891 4.82 0.00 2
21 29-Jul 35.06 35.95 34.50 34.55 34.91 -1.45 37.85 2,338 12.64 1,131 6.11 0.00 3
22 28-Jul 34.11 35.97 33.52 35.06 35.00 0.54 38.41 1,745 9.43 951 5.14 0.00 2
23 25-Jul 35.98 35.98 34.41 34.87 34.97 -1.72 38.20 6,073 32.83 3,194 17.26 0.01 8
24 24-Jul 36.25 36.25 35.40 35.48 35.55 -2.12 38.87 6,191 33.46 4,574 24.72 0.02 11
25 23-Jul 36.09 36.98 35.17 36.25 36.30 3.36 39.72 25,314 136.83 12,893 69.69 0.05 31
26 22-Jul 35.05 35.55 34.96 35.07 35.09 0.86 38.42 6,971 37.68 5,475 29.59 0.02 13
27 21-Jul 34.80 35.31 34.11 34.77 34.69 0.17 38.10 4,477 24.20 2,547 13.77 0.01 6
28 18-Jul 37.00 37.50 34.42 34.71 35.07 0.14 38.03 5,733 30.99 3,231 17.46 0.01 8
29 17-Jul 35.22 35.22 34.61 34.66 34.82 0.41 37.97 1,887 10.20 1,373 7.42 0.00 3
30 16-Jul 35.13 35.39 34.32 34.52 34.76 -1.23 37.82 3,128 16.91 2,542 13.74 0.01 6
31 15-Jul 34.00 36.01 34.00 34.95 35.04 2.37 38.29 4,622 24.98 2,776 15.01 0.01 7
32 14-Jul 35.00 35.63 34.06 34.14 34.55 -1.87 37.41 7,812 42.23 5,487 29.66 0.02 13
33 11-Jul 36.40 36.75 34.64 34.79 35.60 -0.69 38.12 57,470 310.65 15,482 83.69 0.06 37
34 10-Jul 36.50 37.59 34.54 35.03 35.49 -4.37 38.38 36,752 198.66 29,969 161.99 0.11 72
35 09-Jul 35.79 41.00 35.79 36.63 38.98 4.00 40.13 160,002 864.88 50,734 274.24 0.20 122
36 08-Jul 34.06 35.89 34.06 35.22 35.32 1.29 38.59 6,645 35.92 4,731 25.57 0.02 11
37 07-Jul 36.99 36.99 34.17 34.77 35.20 -0.91 38.10 2,722 14.71 2,221 12.01 0.01 5
38 04-Jul 36.06 36.76 34.51 35.09 35.88 -2.69 38.45 3,907 21.12 2,106 11.38 0.01 5
39 03-Jul 35.11 36.53 34.71 36.06 35.78 2.71 39.51 14,168 76.58 11,903 64.34 0.04 29
40 02-Jul 35.51 35.59 33.99 35.11 34.74 -0.96 38.47 12,436 67.22 8,314 44.94 0.03 20
41 01-Jul 35.50 35.50 34.73 35.45 34.90 1.05 38.84 435 2.35 392 2.12 0.00 1
42 30-Jun 34.34 38.75 33.30 35.08 36.50 1.01 38.43 78,974 426.89 23,933 129.37 0.09 58
43 27-Jun 33.34 35.49 33.01 34.73 34.25 5.18 38.05 6,798 36.75 5,384 29.10 0.02 13
44 26-Jun 33.02 34.60 32.80 33.02 33.22 0.00 36.18 14,206 76.79 6,617 35.77 0.02 16
45 25-Jun 33.98 33.98 32.75 33.02 33.15 1.26 36.18 2,014 10.89 1,914 10.35 0.01 5
46 24-Jun 34.50 35.15 32.20 32.61 33.12 -5.09 35.73 48,015 259.54 37,313 201.69 0.12 90
47 23-Jun 34.00 34.75 32.55 34.36 34.18 0.94 37.65 4,854 26.24 4,071 22.01 0.01 10
48 20-Jun 35.99 35.99 33.40 34.04 34.11 -4.09 37.30 19,340 104.54 9,882 53.42 0.03 24
49 19-Jun 34.10 36.99 32.15 35.49 35.32 4.11 38.88 71,726 387.71 17,366 93.87 0.06 42
50 18-Jun 34.85 35.31 34.01 34.09 34.23 -0.79 37.35 3,384 18.29 1,991 10.76 0.01 5
51 17-Jun 36.01 36.51 34.18 34.36 34.83 -1.72 37.65 5,667 30.63 3,499 18.91 0.01 8
52 16-Jun 36.26 37.00 34.53 34.96 35.53 -0.68 38.30 3,127 16.90 1,785 9.65 0.01 4
53 13-Jun 36.50 37.00 34.39 35.20 35.95 -7.05 38.57 29,081 157.19 14,929 80.70 0.05 36
54 12-Jun 38.72 38.77 36.00 37.87 37.47 -0.55 41.49 52,473 283.64 15,286 82.63 0.06 37
55 11-Jun 38.00 38.51 36.20 38.08 37.72 1.36 41.72 56,359 304.64 26,961 145.74 0.10 65
56 10-Jun 35.90 40.98 34.11 37.57 38.04 8.15 41.16 214,495 1,159.43 80,891 437.25 0.31 195
57 09-Jun 30.50 36.86 30.16 34.74 36.10 13.09 38.06 724,178 3,914.48 159,581 862.60 0.58 384
58 06-Jun 30.46 32.20 30.00 30.72 31.58 0.99 33.66 40,737 220.20 20,868 112.80 0.07 50
59 05-Jun 30.08 31.99 30.08 30.42 31.04 1.13 33.33 1,982 10.71 1,082 5.85 0.00 3
60 04-Jun 30.46 30.89 30.00 30.08 30.23 -1.73 32.96 263 1.42 206 1.11 0.00 0
61 03-Jun 31.75 31.75 30.10 30.61 30.73 -4.07 33.54 2,556 13.82 1,764 9.54 0.01 4
62 02-Jun 31.07 32.05 30.50 31.91 31.35 2.70 34.96 3,602 19.47 3,328 17.99 0.01 8
63 30-May 30.11 31.50 30.11 31.07 30.95 -0.38 34.04 3,039 16.43 2,053 11.10 0.01 5
64 29-May 32.00 32.00 30.53 31.19 31.44 0.94 34.17 3,456 18.68 2,073 11.21 0.01 5
65 28-May 30.65 31.80 30.36 30.90 31.09 0.68 33.86 5,656 30.57 4,001 21.63 0.01 10
66 27-May 30.70 31.79 30.40 30.69 30.67 -1.48 33.63 3,545 19.16 2,252 12.17 0.01 5
67 26-May 31.28 32.38 30.61 31.15 31.27 2.16 34.13 5,364 28.99 4,140 22.38 0.01 10

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