Skip to main content
Mangalam Worldwide Limited (NSE:MWL)
India flag India · Delayed Price · Currency is INR
270.00
+16.10 (6.34%)
Mar 10, 2026, 10:55 AM IST

Mangalam Worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026259.15261.00245.60253.90253.90-2.87%105,920
Mar 6, 2026263.90266.10254.00261.40261.40-0.40%80,868
Mar 5, 2026261.85267.50256.90262.45262.451.31%117,169
Mar 4, 2026269.10269.10256.20259.05259.05-3.82%103,709
Mar 2, 2026267.10273.10257.10269.35269.350.88%64,591
Feb 27, 2026268.20269.05265.80267.00267.00-0.60%131,347
Feb 26, 2026269.45270.55265.00268.60268.600.34%89,776
Feb 25, 2026275.00275.00264.90267.70267.70-1.02%35,279
Feb 24, 2026270.40272.00264.05270.45270.450.45%54,007
Feb 23, 2026269.00274.95262.00269.25269.250.60%38,416
Feb 20, 2026266.00273.00261.65267.65267.651.56%21,043
Feb 19, 2026273.10273.10261.00263.55263.55-2.53%22,400
Feb 18, 2026271.90272.15266.70270.40270.401.20%46,174
Feb 17, 2026268.60272.00266.00267.20267.200.04%56,942
Feb 16, 2026271.25271.80266.50267.10267.10-1.51%27,829
Feb 13, 2026274.00274.00268.30271.20271.20-0.24%22,780
Feb 12, 2026272.60274.20267.55271.85271.85-0.78%33,441
Feb 11, 2026278.00278.00272.00274.00274.00-1.55%53,547
Feb 10, 2026275.00283.00271.00278.30278.301.76%117,973
Feb 9, 2026275.00278.50269.35273.50273.50-0.38%52,865
Feb 6, 2026274.90276.00265.00274.55274.551.67%49,731
Feb 5, 2026275.40275.40266.00270.05270.05-0.48%54,337
Feb 4, 2026275.90275.90267.35271.35271.35-0.66%41,079
Feb 3, 2026274.55276.40270.10273.15273.150.48%33,885
Feb 2, 2026274.00277.45269.05271.85271.85-0.28%45,054
Feb 1, 2026276.25280.00266.55272.60272.60-0.82%23,001
Jan 30, 2026281.80281.80270.00274.85274.85-0.72%54,661
Jan 29, 2026277.35278.00273.20276.85276.850.82%40,617
Jan 28, 2026278.95278.95273.00274.60274.60-0.04%44,758
Jan 27, 2026277.00278.75272.00274.70274.70-0.33%53,794
Jan 23, 2026275.00279.35275.00275.60275.60-0.85%57,345
Jan 22, 2026280.45281.50275.00277.95277.95-0.89%111,333
Jan 21, 2026271.90284.65271.90280.45280.453.14%214,666
Jan 20, 2026289.95294.00255.70271.90271.90-5.48%132,571
Jan 19, 2026286.00295.95278.15287.65287.654.07%172,269
Jan 16, 2026279.00279.50274.90276.40276.40-0.16%32,638
Jan 14, 2026279.00279.00273.05276.85276.85-0.38%62,073
Jan 13, 2026277.60279.65275.35277.90277.900.11%53,440
Jan 12, 2026280.15282.00273.60277.60277.600.11%99,727
Jan 9, 2026278.30279.35272.15277.30277.300.09%82,501
Jan 8, 2026279.55279.95271.15277.05277.05-0.84%24,187
Jan 7, 2026278.00282.70272.55279.40279.400.47%311,548
Jan 6, 2026277.65284.00267.60278.10278.102.47%109,993
Jan 5, 2026274.75275.25271.00271.40271.40-0.42%59,957
Jan 2, 2026280.75283.25271.00272.55272.55-2.43%169,377
Jan 1, 2026272.05283.15272.05279.35279.350.92%77,404
Dec 31, 2025272.19279.00268.30276.80276.801.51%63,604
Dec 30, 2025278.03278.39270.48272.68272.68-2.37%91,937
Dec 29, 2025280.11283.81270.20279.31279.31-0.29%321,649
Dec 26, 2025269.93286.50263.44280.11280.114.74%307,040
Dec 24, 2025268.30268.51263.90267.43267.430.67%69,823
Dec 23, 2025266.50273.24261.32265.65265.65-1.32%121,270
Dec 22, 2025277.40277.40266.32269.19269.19-1.51%73,700
Dec 19, 2025269.81276.99261.71273.32273.321.81%52,856
Dec 18, 2025270.41273.19262.88268.46268.46-0.72%244,522
Dec 17, 2025273.96278.98269.00270.41270.41-1.44%111,982
Dec 16, 2025280.52281.08273.30274.36274.36-1.41%73,671
Dec 15, 2025272.98283.90267.50278.29278.293.16%225,895
Dec 12, 2025270.82273.20267.15269.76269.760.41%113,229
Dec 11, 2025260.00276.78260.00268.67268.672.54%148,265
Dec 10, 2025264.49264.50259.12262.01262.01-0.23%38,358
Dec 9, 2025261.50264.90256.00262.62262.620.48%71,251
Dec 8, 2025261.71267.01253.50261.37261.370.37%227,984
Dec 5, 2025256.50264.22255.50260.41260.410.73%131,748
Dec 4, 2025258.50263.89254.40258.51258.51-0.40%119,811
Dec 3, 2025259.58268.04257.25259.56259.56-0.50%130,427
Dec 2, 2025266.80266.90256.90260.87260.87-1.37%98,173
Dec 1, 2025248.17269.50246.00264.50264.506.58%167,758
Nov 28, 2025255.00266.80244.05248.17248.17-2.59%198,111
Nov 27, 2025238.40258.00233.82254.78254.787.94%93,078
Nov 26, 2025239.04243.85232.20236.03236.03-0.47%22,362
Nov 25, 2025235.49244.72235.25237.14237.14-0.30%62,436
Nov 24, 2025255.00255.00235.00237.86237.86-5.02%59,855
Nov 21, 2025245.00252.00232.44250.43250.433.94%84,011
Nov 20, 2025245.96245.96233.50240.93240.930.61%29,652
Nov 19, 2025239.35241.00227.82239.47239.472.90%31,714
Nov 18, 2025225.64238.00219.03232.72232.723.14%36,044
Nov 17, 2025215.34227.99213.28225.64225.645.32%60,092
Nov 14, 2025217.75221.01212.05214.25214.25-1.10%14,072
Nov 13, 2025222.01224.75214.00216.64216.64-1.77%2,090
Nov 12, 2025218.84227.98212.52220.54220.540.99%7,049
Nov 11, 2025221.49221.49212.01218.38218.381.06%6,048
Nov 10, 2025229.99231.00213.00216.10216.10-5.90%20,081
Nov 7, 2025221.01229.99218.47229.65229.652.84%5,946
Nov 6, 2025226.00227.85217.05223.31223.310.96%43,551
Nov 4, 2025227.29232.00220.28221.18221.18-1.00%7,070
Nov 3, 2025235.00235.00222.00223.42223.42-1.70%9,240
Oct 31, 2025229.90235.79225.00227.29227.29-0.40%5,614
Oct 30, 2025243.00243.00221.60228.21228.21-4.28%12,501
Oct 29, 2025230.99242.38228.11238.42238.422.75%5,374
Oct 28, 2025236.82236.82231.00232.04232.04-1.54%3,175
Oct 27, 2025237.98238.22232.44235.68235.68-1.28%20,816
Oct 24, 2025239.73244.00236.82238.74238.74-1.06%4,358
Oct 23, 2025242.77242.99236.60241.29241.290.23%8,918
Oct 21, 2025238.05246.89231.50240.74240.741.13%4,217
Oct 20, 2025245.00245.00235.21238.04238.04-1.21%17,139
Oct 17, 2025233.67245.00220.50240.96240.963.12%36,010
Oct 16, 2025234.90236.56216.43233.67233.674.49%29,381
Oct 15, 2025237.50237.50217.15223.62223.62-0.39%15,157
Oct 14, 2025240.31240.31199.97224.50224.50-4.57%100,107