Mangalam Worldwide Limited (NSE:MWL)
India
· Delayed Price · Currency is INR 320.85
+3.20 (1.01%)
Apr 29, 2026, 3:30 PM IST
Mangalam Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 270.10 | 275.55 | 262.30 | 273.40 | 273.40 | 0.13% | 63,889 |
| Mar 11, 2026 | 275.00 | 276.40 | 265.35 | 273.05 | 273.05 | -0.02% | 92,938 |
| Mar 10, 2026 | 258.00 | 277.00 | 256.65 | 273.10 | 273.10 | 7.56% | 115,561 |
| Mar 9, 2026 | 259.15 | 261.00 | 245.60 | 253.90 | 253.90 | -2.87% | 105,920 |
| 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 |
| 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 |