Mangalam Worldwide Limited (NSE:MWL)
India · Delayed Price · Currency is INR 378.55
-2.55 (-0.67%)
May 29, 2026, 3:30 PM IST
Mangalam Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 263.15 | 264.20 | 259.35 | 263.80 | 263.80 | 1.00% | 81,174 |
| Apr 6, 2026 | 259.70 | 262.55 | 258.00 | 261.20 | 261.20 | -0.27% | 19,807 |
| Apr 2, 2026 | 262.40 | 265.00 | 257.00 | 261.90 | 261.90 | 0.36% | 81,851 |
| Apr 1, 2026 | 253.80 | 263.25 | 250.65 | 260.95 | 260.95 | 2.86% | 37,628 |
| Mar 30, 2026 | 253.45 | 268.00 | 248.30 | 253.70 | 253.70 | -2.25% | 178,673 |
| 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 |