Mangalam Worldwide Limited (NSE:MWL)
India · Delayed Price · Currency is INR 275.60
-2.35 (-0.85%)
Jan 23, 2026, 3:29 PM IST
Mangalam Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 266.50 | 273.24 | 261.32 | 265.65 | 265.65 | -1.32% | 121,270 |
| Dec 22, 2025 | 277.40 | 277.40 | 266.32 | 269.19 | 269.19 | -1.51% | 73,700 |
| Dec 19, 2025 | 269.81 | 276.99 | 261.71 | 273.32 | 273.32 | 1.81% | 52,856 |
| Dec 18, 2025 | 270.41 | 273.19 | 262.88 | 268.46 | 268.46 | -0.72% | 244,522 |
| Dec 17, 2025 | 273.96 | 278.98 | 269.00 | 270.41 | 270.41 | -1.44% | 111,982 |
| Dec 16, 2025 | 280.52 | 281.08 | 273.30 | 274.36 | 274.36 | -1.41% | 73,671 |
| Dec 15, 2025 | 272.98 | 283.90 | 267.50 | 278.29 | 278.29 | 3.16% | 225,895 |
| Dec 12, 2025 | 270.82 | 273.20 | 267.15 | 269.76 | 269.76 | 0.41% | 113,229 |
| Dec 11, 2025 | 260.00 | 276.78 | 260.00 | 268.67 | 268.67 | 2.54% | 148,265 |
| Dec 10, 2025 | 264.49 | 264.50 | 259.12 | 262.01 | 262.01 | -0.23% | 38,358 |
| Dec 9, 2025 | 261.50 | 264.90 | 256.00 | 262.62 | 262.62 | 0.48% | 71,251 |
| Dec 8, 2025 | 261.71 | 267.01 | 253.50 | 261.37 | 261.37 | 0.37% | 227,984 |
| Dec 5, 2025 | 256.50 | 264.22 | 255.50 | 260.41 | 260.41 | 0.73% | 131,748 |
| Dec 4, 2025 | 258.50 | 263.89 | 254.40 | 258.51 | 258.51 | -0.40% | 119,811 |
| Dec 3, 2025 | 259.58 | 268.04 | 257.25 | 259.56 | 259.56 | -0.50% | 130,427 |
| Dec 2, 2025 | 266.80 | 266.90 | 256.90 | 260.87 | 260.87 | -1.37% | 98,173 |
| Dec 1, 2025 | 248.17 | 269.50 | 246.00 | 264.50 | 264.50 | 6.58% | 167,758 |
| Nov 28, 2025 | 255.00 | 266.80 | 244.05 | 248.17 | 248.17 | -2.59% | 198,111 |
| Nov 27, 2025 | 238.40 | 258.00 | 233.82 | 254.78 | 254.78 | 7.94% | 93,078 |
| Nov 26, 2025 | 239.04 | 243.85 | 232.20 | 236.03 | 236.03 | -0.47% | 22,362 |
| Nov 25, 2025 | 235.49 | 244.72 | 235.25 | 237.14 | 237.14 | -0.30% | 62,436 |
| Nov 24, 2025 | 255.00 | 255.00 | 235.00 | 237.86 | 237.86 | -5.02% | 59,855 |
| Nov 21, 2025 | 245.00 | 252.00 | 232.44 | 250.43 | 250.43 | 3.94% | 84,011 |
| Nov 20, 2025 | 245.96 | 245.96 | 233.50 | 240.93 | 240.93 | 0.61% | 29,652 |
| Nov 19, 2025 | 239.35 | 241.00 | 227.82 | 239.47 | 239.47 | 2.90% | 31,714 |
| Nov 18, 2025 | 225.64 | 238.00 | 219.03 | 232.72 | 232.72 | 3.14% | 36,044 |
| Nov 17, 2025 | 215.34 | 227.99 | 213.28 | 225.64 | 225.64 | 5.32% | 60,092 |
| Nov 14, 2025 | 217.75 | 221.01 | 212.05 | 214.25 | 214.25 | -1.10% | 14,072 |
| Nov 13, 2025 | 222.01 | 224.75 | 214.00 | 216.64 | 216.64 | -1.77% | 2,090 |