Mangalam Worldwide Limited (NSE:MWL)
India · Delayed Price · Currency is INR 261.40
-1.05 (-0.40%)
At close: Mar 6, 2026
Mangalam Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 277.60 | 279.65 | 275.35 | 277.90 | 277.90 | 0.11% | 53,440 |
| Jan 12, 2026 | 280.15 | 282.00 | 273.60 | 277.60 | 277.60 | 0.11% | 99,727 |
| Jan 9, 2026 | 278.30 | 279.35 | 272.15 | 277.30 | 277.30 | 0.09% | 82,501 |
| Jan 8, 2026 | 279.55 | 279.95 | 271.15 | 277.05 | 277.05 | -0.84% | 24,187 |
| Jan 7, 2026 | 278.00 | 282.70 | 272.55 | 279.40 | 279.40 | 0.47% | 311,548 |
| Jan 6, 2026 | 277.65 | 284.00 | 267.60 | 278.10 | 278.10 | 2.47% | 109,993 |
| Jan 5, 2026 | 274.75 | 275.25 | 271.00 | 271.40 | 271.40 | -0.42% | 59,957 |
| Jan 2, 2026 | 280.75 | 283.25 | 271.00 | 272.55 | 272.55 | -2.43% | 169,377 |
| Jan 1, 2026 | 272.05 | 283.15 | 272.05 | 279.35 | 279.35 | 0.92% | 77,404 |
| Dec 31, 2025 | 272.19 | 279.00 | 268.30 | 276.80 | 276.80 | 1.51% | 63,604 |
| Dec 30, 2025 | 278.03 | 278.39 | 270.48 | 272.68 | 272.68 | -2.37% | 91,937 |
| Dec 29, 2025 | 280.11 | 283.81 | 270.20 | 279.31 | 279.31 | -0.29% | 321,649 |
| Dec 26, 2025 | 269.93 | 286.50 | 263.44 | 280.11 | 280.11 | 4.74% | 307,040 |
| Dec 24, 2025 | 268.30 | 268.51 | 263.90 | 267.43 | 267.43 | 0.67% | 69,823 |