Mangalam Worldwide Limited (NSE:MWL)
India · Delayed Price · Currency is INR 375.85
+1.90 (0.51%)
Jun 19, 2026, 3:29 PM IST
Mangalam Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 373.95 | 377.65 | 371.15 | 375.85 | 375.85 | 0.51% | 11,108 |
| Jun 18, 2026 | 370.05 | 375.00 | 370.00 | 373.95 | 373.95 | 0.61% | 52,382 |
| Jun 17, 2026 | 371.00 | 380.00 | 371.00 | 371.70 | 371.70 | -0.95% | 13,497 |
| Jun 16, 2026 | 380.30 | 380.30 | 372.15 | 375.25 | 375.25 | -0.46% | 28,154 |
| Jun 15, 2026 | 388.00 | 389.50 | 376.00 | 377.00 | 377.00 | -0.67% | 29,413 |
| Jun 12, 2026 | 377.40 | 382.10 | 376.50 | 379.55 | 379.55 | 0.96% | 33,080 |
| Jun 11, 2026 | 373.75 | 377.50 | 373.00 | 375.95 | 375.95 | 0.24% | 6,472 |
| Jun 10, 2026 | 377.50 | 379.35 | 370.00 | 375.05 | 375.05 | -0.65% | 43,504 |
| Jun 9, 2026 | 372.40 | 379.25 | 371.80 | 377.50 | 377.50 | 1.04% | 21,507 |
| Jun 8, 2026 | 381.95 | 381.95 | 370.00 | 373.60 | 373.60 | -1.37% | 35,101 |
| Jun 5, 2026 | 377.55 | 382.35 | 376.00 | 378.80 | 378.80 | -0.24% | 129,685 |
| Jun 4, 2026 | 380.00 | 381.45 | 377.10 | 379.70 | 379.70 | -0.25% | 25,012 |
| Jun 3, 2026 | 380.90 | 388.00 | 378.70 | 380.65 | 380.65 | 0.04% | 15,684 |
| Jun 2, 2026 | 374.00 | 395.50 | 373.75 | 380.50 | 380.50 | 1.02% | 142,769 |
| Jun 1, 2026 | 377.65 | 384.85 | 374.00 | 376.65 | 376.65 | -0.50% | 42,953 |
| May 29, 2026 | 383.75 | 388.00 | 376.00 | 378.55 | 378.55 | -0.67% | 47,962 |
| May 27, 2026 | 381.15 | 385.15 | 378.30 | 381.10 | 381.10 | 0.94% | 48,278 |
| May 26, 2026 | 369.00 | 381.80 | 369.00 | 377.55 | 377.55 | 2.00% | 111,449 |
| May 25, 2026 | 375.00 | 375.00 | 364.30 | 370.15 | 370.15 | 0.19% | 107,162 |
| May 22, 2026 | 370.10 | 370.60 | 352.10 | 369.45 | 369.45 | 0.12% | 144,032 |
| May 21, 2026 | 377.00 | 377.00 | 362.30 | 369.00 | 369.00 | -1.36% | 127,057 |
| May 20, 2026 | 370.20 | 376.00 | 366.00 | 374.10 | 374.10 | 1.05% | 108,736 |
| May 19, 2026 | 368.60 | 371.45 | 362.05 | 370.20 | 370.20 | 1.23% | 122,332 |
| May 18, 2026 | 358.35 | 369.70 | 354.65 | 365.70 | 365.70 | 2.99% | 251,605 |
| May 15, 2026 | 350.80 | 360.00 | 341.00 | 355.10 | 355.10 | 1.23% | 65,533 |
| May 14, 2026 | 346.25 | 355.00 | 331.60 | 350.80 | 350.80 | 1.02% | 66,290 |
| May 13, 2026 | 352.10 | 352.10 | 345.00 | 347.25 | 347.25 | -0.53% | 14,683 |
| May 12, 2026 | 354.00 | 354.00 | 345.00 | 349.10 | 349.10 | -0.09% | 41,356 |
| May 11, 2026 | 351.25 | 352.00 | 345.00 | 349.40 | 349.40 | -0.53% | 38,943 |
| May 8, 2026 | 361.00 | 361.00 | 348.10 | 351.25 | 351.25 | -1.25% | 28,341 |
| May 7, 2026 | 344.00 | 358.00 | 344.00 | 355.70 | 355.70 | 1.70% | 41,285 |
| May 6, 2026 | 347.00 | 359.30 | 346.50 | 349.75 | 349.75 | -1.46% | 45,349 |
| May 5, 2026 | 361.95 | 362.85 | 348.55 | 354.95 | 354.95 | -1.47% | 56,185 |
| May 4, 2026 | 360.00 | 365.00 | 351.05 | 360.25 | 360.25 | 2.69% | 285,363 |
| Apr 30, 2026 | 318.00 | 355.00 | 311.70 | 350.80 | 350.80 | 9.33% | 299,988 |
| Apr 29, 2026 | 324.95 | 331.90 | 316.00 | 320.85 | 320.85 | 1.01% | 112,692 |
| Apr 28, 2026 | 302.65 | 324.90 | 302.65 | 317.65 | 317.65 | 5.39% | 173,018 |
| Apr 27, 2026 | 281.05 | 310.20 | 279.85 | 301.40 | 301.40 | 6.43% | 147,945 |
| Apr 24, 2026 | 281.20 | 284.50 | 279.50 | 283.20 | 283.20 | -0.12% | 23,244 |
| Apr 23, 2026 | 280.20 | 286.00 | 278.50 | 283.55 | 283.55 | 0.59% | 65,095 |
| Apr 22, 2026 | 275.25 | 283.00 | 274.05 | 281.90 | 281.90 | 1.06% | 56,099 |
| Apr 21, 2026 | 275.15 | 282.60 | 273.90 | 278.95 | 278.95 | 0.49% | 93,435 |
| Apr 20, 2026 | 269.90 | 279.00 | 269.00 | 277.60 | 277.60 | 1.59% | 103,137 |
| Apr 17, 2026 | 273.00 | 277.35 | 268.00 | 273.25 | 273.25 | 1.17% | 74,792 |
| Apr 16, 2026 | 275.00 | 275.00 | 267.30 | 270.10 | 270.10 | -0.86% | 37,010 |
| Apr 15, 2026 | 276.00 | 276.00 | 267.15 | 272.45 | 272.45 | 1.64% | 18,543 |
| Apr 13, 2026 | 258.00 | 274.45 | 258.00 | 268.05 | 268.05 | 1.80% | 58,958 |
| Apr 10, 2026 | 266.10 | 270.20 | 261.00 | 263.30 | 263.30 | -0.88% | 114,643 |
| Apr 9, 2026 | 262.95 | 267.90 | 259.60 | 265.65 | 265.65 | 0.61% | 30,953 |
| Apr 8, 2026 | 271.70 | 271.70 | 262.00 | 264.05 | 264.05 | 0.09% | 84,160 |