Williamson Magor and Co Ltd

WILM
🏛️ 印度 →
30.99
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 30.99 30.99 30.99 30.99 0.0M
2025-09-26 32.93 33.29 31.50 33.13 0.0M
2025-09-25 34.65 35.00 32.91 33.60 0.0M
2025-09-24 32.61 35.45 32.00 33.30 0.0M
2025-09-23 32.60 33.37 32.35 32.61 0.0M
2025-09-22 33.94 34.10 32.72 32.76 0.0M
2025-09-19 33.75 33.75 33.00 33.27 0.0M
2025-09-18 34.00 34.00 33.75 33.75 0.0M
2025-09-17 35.16 35.98 33.83 33.83 0.0M
2025-09-16 34.00 38.00 32.78 34.87 0.1M
2025-09-15 33.09 33.09 33.09 33.09 0.0M
2025-09-12 35.59 35.59 32.54 32.54 0.0M
2025-09-11 34.85 35.30 32.65 33.49 0.0M
2025-09-10 34.59 37.64 32.19 33.81 0.0M
2025-09-09 32.06 33.58 31.68 32.64 0.0M
2025-09-08 32.90 34.60 32.90 34.25 0.0M
2025-09-05 34.69 34.69 32.95 33.00 0.0M
2025-09-04 33.21 33.30 32.00 32.91 0.0M
2025-09-03 33.12 34.10 32.97 33.29 0.0M
2025-09-02 34.70 34.70 31.68 33.12 0.0M
2025-09-01 33.40 34.30 33.40 33.97 0.0M
2025-08-29 32.81 33.55 32.81 32.82 0.0M
2025-08-28 32.80 33.15 32.80 33.15 0.0M
2025-08-26 33.65 33.65 33.65 33.65 0.0M
2025-08-25 37.00 37.00 33.50 33.50 0.0M
2025-08-22 34.89 34.99 33.56 33.56 0.0M
2025-08-21 34.80 34.80 34.78 34.78 0.0M
2025-08-20 34.76 35.30 34.50 34.61 0.0M
2025-08-19 34.32 34.32 34.32 34.32 0.0M
2025-08-18 34.98 34.98 34.98 34.98 0.0M
2025-08-14 34.30 35.30 33.75 34.96 0.0M
2025-08-12 33.81 33.81 33.81 33.81 0.0M
2025-08-11 33.50 34.98 33.50 33.59 0.0M
2025-08-08 35.72 35.73 35.72 35.73 0.0M
2025-08-07 35.70 35.70 35.10 35.18 0.0M
2025-08-06 34.19 35.00 34.19 35.00 0.0M
2025-08-05 34.00 35.55 33.82 33.82 0.0M
2025-08-04 34.42 34.42 34.42 34.42 0.0M
2025-08-01 35.45 35.45 34.40 35.40 0.0M
2025-07-31 36.00 36.00 34.90 35.51 0.0M
2025-07-30 35.00 35.88 35.00 35.81 0.0M
2025-07-29 36.04 36.05 36.04 36.04 0.0M
2025-07-28 33.17 35.98 33.17 34.56 0.0M
2025-07-25 36.34 36.34 35.10 35.16 0.0M
2025-07-24 36.24 36.49 35.63 35.63 0.0M
2025-07-23 35.13 36.90 35.13 36.11 0.0M
2025-07-22 35.22 35.79 35.04 35.06 0.0M
2025-07-21 35.30 35.42 34.51 35.22 0.0M
2025-07-18 34.60 35.51 34.60 35.42 0.0M
2025-07-17 34.78 35.09 34.78 34.98 0.0M
2025-07-16 36.19 36.19 34.55 34.61 0.0M
2025-07-15 35.22 35.29 34.40 34.94 0.0M
2025-07-14 34.70 35.23 34.00 34.89 0.0M
2025-07-11 35.68 36.50 34.52 34.70 0.0M
2025-07-10 35.50 37.46 34.96 35.67 0.0M
2025-07-09 36.67 40.50 36.34 36.40 0.0M
2025-07-08 35.58 35.80 35.58 35.79 0.0M
2025-07-07 35.50 35.98 34.60 34.60 0.0M
2025-07-04 36.47 36.47 34.77 35.19 0.0M
2025-07-03 35.06 36.54 35.05 36.04 0.0M
2025-07-02 35.00 35.55 33.99 34.70 0.0M
2025-07-01 35.78 35.78 35.77 35.77 0.0M
2025-06-30 34.21 39.04 34.21 35.09 0.0M
2025-06-27 33.73 34.59 33.10 34.59 0.0M
2025-06-26 33.69 34.45 32.30 34.10 0.0M
2025-06-25 33.00 33.48 33.00 33.16 0.0M
2025-06-24 33.70 34.20 32.32 32.82 0.0M
2025-06-23 34.31 34.44 34.00 34.25 0.0M
2025-06-20 37.65 37.65 33.65 34.31 0.0M
2025-06-19 34.36 37.29 33.00 35.96 0.0M
2025-06-18 35.97 35.97 33.96 34.53 0.0M
2025-06-17 35.47 35.99 34.50 35.63 0.0M
2025-06-16 36.10 36.89 33.55 35.47 0.0M
2025-06-13 35.05 36.95 35.05 35.45 0.0M
2025-06-12 38.00 38.00 35.28 37.50 0.0M
2025-06-11 37.40 39.99 37.40 37.99 0.0M
2025-06-10 35.56 41.00 34.50 37.54 0.0M
2025-06-09 28.20 37.72 28.20 34.86 0.1M
2025-06-06 31.25 32.80 30.36 31.44 0.0M
2025-06-05 30.40 32.18 30.05 30.09 0.0M
2025-06-04 30.21 32.27 30.21 32.27 0.0M
2025-06-03 31.87 31.87 31.87 31.87 0.0M
2025-06-02 31.00 31.88 31.00 31.88 0.0M
2025-05-30 30.00 31.97 29.11 31.94 0.0M
2025-05-29 32.94 32.94 30.13 31.88 0.0M
2025-05-28 29.10 33.24 29.10 32.29 0.0M
2025-05-27 31.77 31.77 30.54 31.25 0.0M
2025-05-26 31.60 32.45 30.05 30.66 0.0M
2025-05-23 31.71 31.71 30.51 30.52 0.0M
2025-05-22 31.08 31.71 30.46 31.71 0.0M
2025-05-21 30.01 31.87 30.01 30.46 0.0M
2025-05-20 30.55 30.90 29.81 30.43 0.0M
2025-05-19 32.98 32.98 30.60 31.00 0.0M
2025-05-16 30.25 31.44 30.00 30.06 0.0M
2025-05-15 30.04 30.04 30.04 30.04 0.0M
2025-05-14 29.08 30.40 28.15 29.08 0.0M
2025-05-13 30.59 30.59 28.68 29.03 0.0M
2025-05-12 32.48 32.48 29.00 29.27 0.0M
2025-05-09 33.50 33.50 27.42 27.89 0.0M
2025-05-08 30.20 32.00 28.04 28.04 0.0M
2025-05-07 28.01 30.70 26.35 30.70 0.0M
2025-05-06 34.00 34.00 28.00 28.95 0.0M
2025-05-05 29.01 31.00 28.80 30.21 0.0M
2025-05-02 30.43 32.85 29.25 30.08 0.0M
2025-04-30 29.90 30.90 29.07 30.81 0.0M
2025-04-29 31.20 31.20 30.00 30.00 0.0M
2025-04-28 31.75 31.75 31.75 31.75 0.0M
2025-04-25 29.40 30.32 29.40 30.32 0.0M
2025-04-24 32.00 32.00 32.00 32.00 0.0M
2025-04-23 31.00 32.00 29.15 32.00 0.0M
2025-04-22 31.00 31.30 30.20 31.20 0.0M
2025-04-21 30.88 31.99 30.41 31.82 0.0M
2025-04-17 29.63 32.75 29.63 32.00 0.0M
2025-04-16 32.79 32.79 32.79 32.79 0.0M
2025-04-15 31.82 33.00 30.24 30.24 0.0M
2025-04-11 29.10 33.90 29.10 31.20 0.0M
2025-04-09 30.00 30.00 30.00 30.00 0.0M
2025-04-07 29.50 29.85 29.00 29.85 0.0M
2025-04-04 31.00 31.00 30.29 30.38 0.0M
2025-04-03 30.90 33.00 30.26 32.04 0.0M
2025-04-02 29.30 30.95 29.30 30.70 0.0M
2025-04-01 28.00 28.40 28.00 28.39 0.0M
2025-03-28 28.00 28.00 28.00 28.00 0.0M
2025-03-27 27.50 30.34 26.80 27.90 0.0M
2025-03-26 30.00 30.00 27.00 27.57 0.0M
2025-03-25 27.75 30.90 25.85 27.28 0.0M
2025-03-24 27.06 29.90 27.06 28.91 0.0M
2025-03-21 29.20 29.20 27.11 29.15 0.0M
2025-03-20 28.20 28.91 26.81 28.20 0.0M
2025-03-19 27.00 28.18 26.75 27.30 0.0M
2025-03-18 26.98 29.00 26.10 27.00 0.0M
2025-03-17 30.20 30.20 26.01 26.98 0.0M
2025-03-13 28.38 28.38 28.00 28.00 0.0M
2025-03-12 28.38 28.38 28.38 28.38 0.0M
2025-03-11 29.00 29.00 27.00 27.04 0.0M
2025-03-10 30.80 30.85 27.90 29.24 0.0M
2025-03-07 30.45 30.45 27.20 27.45 0.0M
2025-03-06 28.95 29.98 27.25 28.60 0.0M
2025-03-05 28.00 28.69 26.41 28.01 0.0M
2025-03-04 25.95 28.94 25.82 25.82 0.0M
2025-03-03 26.36 26.36 25.80 25.80 0.0M
2025-02-28 29.40 29.40 26.00 26.36 0.0M
2025-02-27 32.90 32.90 29.36 29.40 0.0M
2025-02-25 29.01 31.00 29.01 30.00 0.0M
2025-02-24 30.70 30.86 28.00 30.86 0.0M
2025-02-21 31.50 31.50 27.11 29.03 0.0M
2025-02-20 30.22 30.22 30.22 30.22 0.0M
2025-02-19 31.25 31.45 29.06 30.22 0.0M
2025-02-18 29.85 33.98 29.85 33.93 0.0M
2025-02-14 31.85 34.90 28.50 28.99 0.0M
2025-02-13 32.00 33.85 30.56 30.63 0.0M
2025-02-12 32.00 32.00 32.00 32.00 0.0M
2025-02-11 34.06 35.40 32.50 32.50 0.0M
2025-02-07 35.95 35.95 34.75 34.75 0.0M
2025-02-06 35.00 35.00 35.00 35.00 0.0M
2025-02-05 35.50 35.50 33.86 35.47 0.0M
2025-02-04 35.97 38.98 34.05 34.90 0.0M
2025-02-03 39.80 39.80 35.97 35.97 0.0M
2025-02-01 36.00 36.00 35.78 35.99 0.0M
2025-01-31 31.65 39.00 31.65 34.50 0.0M
2025-01-30 34.45 36.48 34.45 34.90 0.0M
2025-01-29 32.65 34.99 32.65 34.50 0.0M
2025-01-28 34.92 34.92 33.00 34.80 0.0M
2025-01-27 36.00 36.00 33.35 34.92 0.0M
2025-01-24 39.88 39.88 35.28 36.49 0.0M
2025-01-23 36.20 36.88 35.05 36.88 0.0M
2025-01-22 35.83 36.99 35.10 36.48 0.0M
2025-01-21 35.41 38.00 35.40 35.83 0.0M
2025-01-20 35.21 38.00 35.21 38.00 0.0M
2025-01-17 36.89 36.89 36.89 36.89 0.0M
2025-01-16 35.70 36.99 35.42 35.42 0.0M
2025-01-15 36.01 42.45 35.40 35.40 0.0M
2025-01-13 36.98 36.98 35.00 35.38 0.0M
2025-01-10 37.50 37.98 36.50 36.98 0.0M
2025-01-09 38.17 39.99 38.17 38.25 0.0M
2025-01-08 37.15 40.50 37.15 39.05 0.0M
2025-01-07 37.08 37.37 37.08 37.37 0.0M
2025-01-06 38.01 40.00 36.70 36.88 0.0M
2025-01-03 38.99 38.99 38.99 38.99 0.0M
2025-01-02 39.01 40.00 38.50 38.70 0.0M
2025-01-01 38.97 40.96 38.97 39.93 0.0M