BSE · WILLAMAGOR · stock
Williamson Magor & Co. Limited (WILLAMAGOR) stock price history
Every BSE trading session of Williamson Magor & Co. Limited from Mar 8, 2000 to Sep 28, 2026: 6,622 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WILLAMAGOR adjusted close, 2000 to 2026
- ₹144.95
- All time high, 2018
- ₹42.70
- 52 week high, ₹21.01 low
- 6,622
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
WILLAMAGOR key facts
- Williamson Magor & Co. Limited (WILLAMAGOR) closed at ₹23.49 on Sep 28, 2026 on BSE.
- WILLAMAGOR's all time high close is ₹144.95, set on Jan 17, 2018; its all time low close is ₹4.60 on Feb 22, 2002.
- WILLAMAGOR's 52 week range is ₹21.01 to ₹42.70.
- WILLAMAGOR returned -29.1% over the year to Sep 28, 2026 and +16.9% over five years.
- Over ten years WILLAMAGOR returned -62%, -9.1% a year compounded.
- WILLAMAGOR's deepest drawdown was -92.1% from Jan 17, 2018 to Apr 9, 2020.
- DataCedar holds 6,622 daily sessions of WILLAMAGOR history from Mar 8, 2000 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
WILLAMAGOR price chart, 2000 to 2026
WILLAMAGOR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | -10.5% |
| 6 months | -1.3% |
| Year to date | -21.0% |
| 1 year | -29.1% |
| 3 years | -9.1% |
| 5 years | +16.9% |
| 10 years | -61.5% |
| Since Mar 8, 2000 | -37.5% |
| Compound annual growth, 26.6 years | -1.8% |
WILLAMAGOR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹144.95 on Jan 17, 2018
- All time low close
- ₹4.60 on Feb 22, 2002
- 52 week high
- ₹42.70 on Oct 30, 2025
- 52 week low
- ₹21.01 on Apr 1, 2026
- Deepest drawdown
- -92.1% from Jan 17, 2018 to Apr 9, 2020, not yet recovered
- Best single session
- +81.3% on Nov 29, 2002
- Worst single session
- -80.8% on Dec 31, 2001
- Volatility, 1 year annualised
- 53.9%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2009, +282%
- Worst calendar year
- 2001, -80%
WILLAMAGOR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Mar 8, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹31.89 | ₹33.90 | ₹21.01 | ₹23.49 | -21.0% | 448.3K | 184 |
| 2025 | ₹38.97 | ₹42.70 | ₹25.80 | ₹29.72 | -23.6% | 699.9K | 248 |
| 2024 | ₹35.92 | ₹46.99 | ₹30.75 | ₹38.92 | +10.5% | 2M | 245 |
| 2023 | ₹22.45 | ₹49.17 | ₹17.50 | ₹35.22 | +53.8% | 1.9M | 245 |
| 2022 | ₹24.70 | ₹41.65 | ₹16.50 | ₹22.90 | -8.4% | 1.4M | 248 |
| 2021 | ₹21.00 | ₹40.00 | ₹16.45 | ₹25.00 | +19.0% | 2.1M | 248 |
| 2020 | ₹12.20 | ₹26.98 | ₹10.37 | ₹21.00 | +63.7% | 398.5K | 251 |
| 2019 | ₹52.70 | ₹76.00 | ₹11.76 | ₹12.83 | -76.0% | 451.4K | 242 |
| 2018 | ₹105.00 | ₹147.80 | ₹43.00 | ₹53.50 | -47.3% | 745K | 246 |
| 2017 | ₹60.00 | ₹108.30 | ₹53.50 | ₹101.50 | +84.5% | 1.9M | 248 |
| 2016 | ₹78.80 | ₹84.70 | ₹49.50 | ₹55.00 | -30.4% | 652.5K | 246 |
| 2015 | ₹65.50 | ₹90.00 | ₹50.50 | ₹79.00 | +21.1% | 1.1M | 246 |
| 2014 | ₹41.05 | ₹75.35 | ₹30.00 | ₹65.25 | +59.5% | 858.4K | 244 |
| 2013 | ₹47.50 | ₹55.00 | ₹25.25 | ₹40.90 | -12.0% | 327K | 248 |
| 2012 | ₹34.55 | ₹59.65 | ₹34.55 | ₹46.50 | +33.0% | 1.1M | 245 |
| 2011 | ₹65.45 | ₹78.95 | ₹32.20 | ₹34.95 | -45.0% | 1.7M | 246 |
| 2010 | ₹69.95 | ₹85.70 | ₹50.10 | ₹63.55 | -6.6% | 3.1M | 250 |
| 2009 | ₹18.25 | ₹72.10 | ₹14.00 | ₹68.05 | +282.3% | 2.2M | 243 |
| 2008 | ₹76.40 | ₹91.80 | ₹12.77 | ₹17.80 | -76.3% | 2.2M | 246 |
| 2007 | ₹56.60 | ₹75.95 | ₹37.50 | ₹75.10 | +31.3% | 3.5M | 248 |
| 2006 | ₹51.00 | ₹115.00 | ₹37.00 | ₹57.20 | +30.1% | 15M | 247 |
| 2005 | ₹25.60 | ₹66.80 | ₹19.20 | ₹43.95 | +75.8% | 2.8M | 250 |
| 2004 | ₹16.30 | ₹27.00 | ₹10.75 | ₹25.00 | +38.9% | 318.8K | 262 |
| 2003 | ₹11.00 | ₹22.03 | ₹5.31 | ₹18.00 | +63.6% | 272.3K | 261 |
| 2002 | ₹6.50 | ₹35.00 | ₹4.60 | ₹11.00 | +69.2% | 60.3K | 261 |
| 2001 | ₹33.30 | ₹33.80 | ₹6.50 | ₹6.50 | -80.5% | 100 | 261 |
| 2000 | ₹37.60 | ₹40.57 | ₹33.30 | ₹33.30 | n/a | 815 | 213 |
WILLAMAGOR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹23.49 | +0.6% |
| August 2026 | ₹23.35 | -15.7% |
| July 2026 | ₹27.70 | +9.4% |
| June 2026 | ₹25.31 | -10.4% |
| May 2026 | ₹28.26 | +0.4% |
| April 2026 | ₹28.14 | +26.2% |
| March 2026 | ₹22.30 | -20.4% |
| February 2026 | ₹28.00 | -3.4% |
| January 2026 | ₹29.00 | -2.4% |
| December 2025 | ₹29.72 | -8.1% |
| November 2025 | ₹32.35 | -4.3% |
| October 2025 | ₹33.79 | +0.1% |
About the WILLAMAGOR data
Daily bars. 6,622 sessions from Mar 8, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 8, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WILLAMAGOR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
WILLAMAGOR share price history
