Mangalam Worldwide Limited (NSE:MWL)
India · Delayed Price · Currency is INR 259.55
+1.50 (0.58%)
At close: Mar 27, 2026
Mangalam Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 257.05 | 264.00 | 242.85 | 259.55 | 259.55 | 0.58% | 210,599 |
| Mar 25, 2026 | 254.10 | 264.00 | 250.80 | 258.05 | 258.05 | 3.53% | 40,776 |
| Mar 24, 2026 | 251.35 | 256.40 | 246.80 | 249.25 | 249.25 | -1.11% | 49,019 |
| Mar 23, 2026 | 260.85 | 260.85 | 246.00 | 252.05 | 252.05 | -5.12% | 92,881 |
| Mar 20, 2026 | 264.05 | 267.00 | 261.60 | 265.65 | 265.65 | 0.61% | 142,204 |
| Mar 19, 2026 | 268.90 | 268.90 | 262.00 | 264.05 | 264.05 | -2.33% | 32,978 |
| Mar 18, 2026 | 269.90 | 272.45 | 265.30 | 270.35 | 270.35 | 1.52% | 30,713 |
| Mar 17, 2026 | 271.20 | 271.20 | 264.55 | 266.30 | 266.30 | -1.46% | 38,017 |
| Mar 16, 2026 | 269.85 | 272.00 | 266.55 | 270.25 | 270.25 | 0.15% | 31,692 |
| Mar 13, 2026 | 279.80 | 279.80 | 268.30 | 269.85 | 269.85 | -1.30% | 60,148 |
| Mar 12, 2026 | 270.10 | 275.55 | 262.30 | 273.40 | 273.40 | 0.13% | 63,889 |
| Mar 11, 2026 | 275.00 | 276.40 | 265.35 | 273.05 | 273.05 | -0.02% | 92,938 |
| Mar 10, 2026 | 258.00 | 277.00 | 256.65 | 273.10 | 273.10 | 7.56% | 115,561 |
| Mar 9, 2026 | 259.15 | 261.00 | 245.60 | 253.90 | 253.90 | -2.87% | 105,920 |
| Mar 6, 2026 | 263.90 | 266.10 | 254.00 | 261.40 | 261.40 | -0.40% | 80,868 |
| Mar 5, 2026 | 261.85 | 267.50 | 256.90 | 262.45 | 262.45 | 1.31% | 117,169 |
| Mar 4, 2026 | 269.10 | 269.10 | 256.20 | 259.05 | 259.05 | -3.82% | 103,709 |
| Mar 2, 2026 | 267.10 | 273.10 | 257.10 | 269.35 | 269.35 | 0.88% | 64,591 |
| Feb 27, 2026 | 268.20 | 269.05 | 265.80 | 267.00 | 267.00 | -0.60% | 131,347 |
| Feb 26, 2026 | 269.45 | 270.55 | 265.00 | 268.60 | 268.60 | 0.34% | 89,776 |
| Feb 25, 2026 | 275.00 | 275.00 | 264.90 | 267.70 | 267.70 | -1.02% | 35,279 |
| Feb 24, 2026 | 270.40 | 272.00 | 264.05 | 270.45 | 270.45 | 0.45% | 54,007 |
| Feb 23, 2026 | 269.00 | 274.95 | 262.00 | 269.25 | 269.25 | 0.60% | 38,416 |
| Feb 20, 2026 | 266.00 | 273.00 | 261.65 | 267.65 | 267.65 | 1.56% | 21,043 |
| Feb 19, 2026 | 273.10 | 273.10 | 261.00 | 263.55 | 263.55 | -2.53% | 22,400 |
| Feb 18, 2026 | 271.90 | 272.15 | 266.70 | 270.40 | 270.40 | 1.20% | 46,174 |
| Feb 17, 2026 | 268.60 | 272.00 | 266.00 | 267.20 | 267.20 | 0.04% | 56,942 |
| Feb 16, 2026 | 271.25 | 271.80 | 266.50 | 267.10 | 267.10 | -1.51% | 27,829 |
| Feb 13, 2026 | 274.00 | 274.00 | 268.30 | 271.20 | 271.20 | -0.24% | 22,780 |
| Feb 12, 2026 | 272.60 | 274.20 | 267.55 | 271.85 | 271.85 | -0.78% | 33,441 |
| Feb 11, 2026 | 278.00 | 278.00 | 272.00 | 274.00 | 274.00 | -1.55% | 53,547 |
| Feb 10, 2026 | 275.00 | 283.00 | 271.00 | 278.30 | 278.30 | 1.76% | 117,973 |
| Feb 9, 2026 | 275.00 | 278.50 | 269.35 | 273.50 | 273.50 | -0.38% | 52,865 |
| Feb 6, 2026 | 274.90 | 276.00 | 265.00 | 274.55 | 274.55 | 1.67% | 49,731 |
| Feb 5, 2026 | 275.40 | 275.40 | 266.00 | 270.05 | 270.05 | -0.48% | 54,337 |
| Feb 4, 2026 | 275.90 | 275.90 | 267.35 | 271.35 | 271.35 | -0.66% | 41,079 |
| Feb 3, 2026 | 274.55 | 276.40 | 270.10 | 273.15 | 273.15 | 0.48% | 33,885 |
| Feb 2, 2026 | 274.00 | 277.45 | 269.05 | 271.85 | 271.85 | -0.28% | 45,054 |
| Feb 1, 2026 | 276.25 | 280.00 | 266.55 | 272.60 | 272.60 | -0.82% | 23,001 |
| Jan 30, 2026 | 281.80 | 281.80 | 270.00 | 274.85 | 274.85 | -0.72% | 54,661 |
| Jan 29, 2026 | 277.35 | 278.00 | 273.20 | 276.85 | 276.85 | 0.82% | 40,617 |
| Jan 28, 2026 | 278.95 | 278.95 | 273.00 | 274.60 | 274.60 | -0.04% | 44,758 |
| Jan 27, 2026 | 277.00 | 278.75 | 272.00 | 274.70 | 274.70 | -0.33% | 53,794 |
| Jan 23, 2026 | 275.00 | 279.35 | 275.00 | 275.60 | 275.60 | -0.85% | 57,345 |
| Jan 22, 2026 | 280.45 | 281.50 | 275.00 | 277.95 | 277.95 | -0.89% | 111,333 |
| Jan 21, 2026 | 271.90 | 284.65 | 271.90 | 280.45 | 280.45 | 3.14% | 214,666 |
| Jan 20, 2026 | 289.95 | 294.00 | 255.70 | 271.90 | 271.90 | -5.48% | 132,571 |
| Jan 19, 2026 | 286.00 | 295.95 | 278.15 | 287.65 | 287.65 | 4.07% | 172,269 |
| Jan 16, 2026 | 279.00 | 279.50 | 274.90 | 276.40 | 276.40 | -0.16% | 32,638 |
| Jan 14, 2026 | 279.00 | 279.00 | 273.05 | 276.85 | 276.85 | -0.38% | 62,073 |