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: -; Drift%: -
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: 37.5 / 31.3 Week: 34.5 / 32.84 Day: 34.25 / 32.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 33.77 34.25 32.20 33.60 33.48 -0.50 36.81 4,880 44.77 2,931 28.46 0.01 7
2 11-Nov 32.31 34.40 32.31 33.77 33.59 4.68 37.00 5,903 54.16 5,216 50.64 0.02 13
3 10-Nov 33.36 33.37 32.20 32.26 32.73 0.37 35.35 2,750 25.23 1,400 13.59 0.00 3
4 07-Nov 33.40 33.40 32.00 32.14 32.61 -3.95 35.21 8,446 77.49 6,664 64.70 0.02 16
5 06-Nov 32.28 34.00 32.28 33.46 32.93 1.92 36.66 560 5.14 465 4.51 0.00 1
6 04-Nov 33.00 34.00 32.40 32.83 32.91 -2.73 35.97 5,713 52.41 3,175 30.83 0.01 8
7 03-Nov 33.60 33.81 31.63 33.75 32.92 2.43 36.98 2,635 24.17 2,561 24.86 0.01 6
8 31-Oct 33.74 34.48 32.84 32.95 33.67 -2.34 36.10 7,258 66.59 5,620 54.56 0.02 14
9 30-Oct 33.52 34.50 33.14 33.74 33.98 -0.24 36.97 1,689 15.50 1,069 10.38 0.00 3
10 29-Oct 34.20 34.20 33.80 33.82 33.92 0.68 37.05 3,211 29.46 2,254 21.88 0.01 5
11 28-Oct 34.32 34.32 33.51 33.59 33.59 -0.91 36.80 990 9.08 575 5.58 0.00 1
12 27-Oct 33.59 34.45 33.21 33.90 34.04 0.92 37.14 3,184 29.21 2,932 28.47 0.01 7
13 24-Oct 33.70 34.50 33.20 33.59 33.50 -0.33 36.80 4,340 39.82 2,644 25.67 0.01 6
14 23-Oct 35.90 35.90 33.10 33.70 33.79 -0.38 36.92 10,542 96.72 7,790 75.63 0.03 19
15 21-Oct 33.78 34.71 33.70 33.83 33.82 -0.32 37.07 1,573 14.43 562 5.46 0.00 1
16 20-Oct 33.52 34.75 33.52 33.94 33.98 -0.41 37.19 7,525 69.04 3,790 36.80 0.01 9
17 17-Oct 33.51 34.98 33.51 34.08 34.17 -0.03 37.34 3,861 35.42 2,941 28.55 0.01 7
18 16-Oct 33.92 34.84 33.77 34.09 34.12 0.98 37.35 4,336 39.78 3,409 33.10 0.01 8
19 15-Oct 33.94 36.90 33.55 33.76 35.21 -0.06 36.99 54,591 500.83 17,124 166.25 0.06 41
20 14-Oct 36.80 36.80 33.77 33.78 34.52 0.18 37.01 3,198 29.34 1,365 13.25 0.00 3
21 13-Oct 34.51 34.98 33.51 33.72 34.09 -1.81 36.94 5,461 50.10 4,933 47.89 0.02 12
22 10-Oct 35.00 36.00 34.00 34.34 34.32 0.64 37.62 10,335 94.82 9,669 93.87 0.03 23
23 09-Oct 35.00 36.00 33.83 34.12 34.45 0.06 37.38 11,029 101.18 6,825 66.26 0.02 16
24 08-Oct 36.00 36.00 34.05 34.10 34.58 -1.42 37.36 6,124 56.18 4,912 47.69 0.02 12
25 07-Oct 35.00 36.44 34.48 34.59 34.76 0.12 37.90 4,295 39.40 2,430 23.59 0.01 6
26 06-Oct 35.49 35.90 34.48 34.55 34.98 -2.65 37.85 8,284 76.00 4,332 42.06 0.02 10
27 03-Oct 33.01 37.00 33.01 35.49 35.47 7.51 38.88 62,068 569.43 40,625 394.42 0.14 98
28 01-Oct 33.27 35.43 32.80 33.01 33.27 -0.78 36.17 4,691 43.04 3,284 31.88 0.01 8
29 30-Sep 34.50 34.50 32.70 33.27 33.39 -0.39 36.45 11,675 107.11 5,744 55.77 0.02 14
30 29-Sep 34.40 34.99 32.65 33.40 34.00 1.77 36.59 16,039 147.15 8,263 80.22 0.00 20
31 26-Sep 33.11 33.60 32.55 32.82 32.77 -0.88 35.96 5,222 47.91 2,555 24.81 0.01 6
32 25-Sep 33.90 36.00 33.00 33.11 33.48 -1.25 36.28 17,129 157.15 9,241 89.72 0.03 22
33 24-Sep 32.50 35.70 32.28 33.53 34.32 3.68 36.74 44,676 409.87 21,522 208.95 0.07 52
34 23-Sep 33.98 33.98 31.30 32.34 32.79 -1.46 35.43 21,693 199.02 11,639 113.00 0.04 28
35 22-Sep 33.00 34.00 32.40 32.82 33.40 -0.67 35.96 6,426 58.95 4,699 45.62 0.02 11
36 19-Sep 33.70 33.95 32.91 33.04 33.14 -1.96 36.20 17,412 159.74 15,753 152.94 0.05 38
37 18-Sep 34.10 34.50 33.40 33.70 33.84 -0.65 36.92 6,499 59.62 4,335 42.09 0.01 10
38 17-Sep 35.15 35.99 33.75 33.92 34.16 -2.50 37.16 21,798 199.98 12,841 124.67 0.04 31
39 16-Sep 33.00 37.50 32.80 34.79 35.84 6.33 38.12 212,757 1,951.90 78,377 760.94 0.28 189
40 15-Sep 34.70 34.70 32.34 32.72 32.86 0.18 35.85 2,747 25.20 1,326 12.87 0.00 3
41 12-Sep 32.90 35.64 32.63 32.66 32.89 -0.76 35.78 3,650 33.49 2,189 21.25 0.01 5
42 11-Sep 33.85 35.90 32.61 32.91 33.15 -1.88 36.06 14,814 135.91 9,500 92.23 0.03 23
43 10-Sep 34.79 37.50 31.60 33.54 34.41 3.04 36.75 125,517 1,151.53 65,571 636.61 0.23 158
44 09-Sep 33.25 33.34 31.78 32.55 32.50 -3.21 35.66 6,439 59.07 3,331 32.34 0.01 8
45 08-Sep 34.50 34.50 32.30 33.63 33.18 3.00 36.85 3,269 29.99 1,243 12.07 0.00 3
46 05-Sep 34.99 34.99 32.56 32.65 33.11 -1.03 35.77 5,908 54.20 2,921 28.36 0.01 7
47 04-Sep 32.91 34.59 32.10 32.99 32.80 0.24 36.15 5,766 52.90 2,977 28.90 0.01 7
48 03-Sep 32.01 34.50 32.01 32.91 33.08 1.32 36.06 2,264 20.77 1,819 17.66 0.01 4
49 02-Sep 34.81 34.81 31.75 32.48 32.70 -3.65 35.59 4,050 37.16 2,172 21.09 0.01 5
50 01-Sep 34.59 34.59 32.76 33.71 33.66 -2.54 36.93 3,543 32.50 2,616 25.40 0.01 6
51 29-Aug 33.51 34.85 33.02 34.59 33.31 4.60 37.90 108 0.99 102 0.99 0.00 0
52 28-Aug 32.51 34.00 32.50 33.07 32.90 -0.99 36.23 2,067 18.96 1,060 10.29 0.00 3
53 26-Aug 34.80 34.80 33.40 33.40 33.49 -0.30 36.59 184 1.69 184 1.79 0.00 0
54 25-Aug 35.90 35.90 33.30 33.50 33.78 -0.77 36.70 2,085 19.13 1,510 14.66 0.01 4
55 22-Aug 35.37 35.37 33.50 33.76 34.32 0.27 36.99 5,774 52.97 3,154 30.62 0.01 8
56 21-Aug 35.20 35.80 33.30 33.67 34.26 -1.58 36.89 1,756 16.11 671 6.51 0.00 2
57 20-Aug 34.00 35.54 34.00 34.21 34.33 -1.24 37.48 5,207 47.77 2,158 20.95 0.01 5
58 19-Aug 34.10 34.98 34.00 34.64 34.21 1.85 37.95 3,115 28.58 3,015 29.27 0.01 7
59 18-Aug 33.76 34.90 33.76 34.01 33.93 0.89 37.26 887 8.14 533 5.17 0.00 1
60 14-Aug 34.00 35.99 33.60 33.71 34.42 -0.94 36.93 2,421 22.21 1,600 15.53 0.01 4
61 13-Aug 34.42 34.42 34.03 34.03 34.19 -0.64 37.28 1,120 10.28 1,120 10.87 0.00 3
62 12-Aug 35.98 35.98 33.45 34.25 34.23 2.18 37.53 2,201 20.19 825 8.01 0.00 2
63 11-Aug 34.00 35.74 33.42 33.52 33.83 -1.90 36.73 1,453 13.33 949 9.21 0.00 2
64 08-Aug 35.16 35.74 34.15 34.17 34.73 -0.70 37.44 964 8.84 951 9.23 0.00 2
65 07-Aug 34.57 35.00 34.41 34.41 34.57 -0.46 37.70 927 8.50 786 7.63 0.00 2
66 06-Aug 34.01 34.93 33.82 34.57 34.55 1.47 37.88 4,432 40.66 2,755 26.75 0.01 7
67 05-Aug 35.00 35.45 33.98 34.07 34.13 0.44 37.33 1,334 12.24 726 7.05 0.00 2

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