Price Data Selection & Download
Mangalam Worldwide Share Price All Time Records & Statistics (Sep 2025 - Oct 2026)
251 daily OHLCV records on NSE from Sept. 2025 to Oct. 2026. Review MWL PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹395.50
June 02, 2026
NSE Exchange
Share Price All Time Low
₹34.50
July 30, 2026
NSE Exchange
Highest Volume Trading Day
18,773,791
September 10, 2026 • ₹39.56
NSE Exchange
Share Price History Data (Sep 2025 - Oct 2026)
MWL daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹41.70 | ₹42.74 | ₹40.96 | ₹41.53 | 1,175,803 |
| 2026-10-01 | ₹43.00 | ₹43.58 | ₹42.50 | ₹43.13 | 408,526 |
| 2026-09-30 | ₹43.60 | ₹43.95 | ₹42.90 | ₹43.38 | 283,085 |
| 2026-09-29 | ₹43.76 | ₹44.89 | ₹43.06 | ₹43.40 | 396,017 |
| 2026-09-28 | ₹43.07 | ₹43.90 | ₹42.50 | ₹43.46 | 329,028 |
| 2026-09-25 | ₹44.26 | ₹44.26 | ₹42.50 | ₹43.07 | 269,047 |
| 2026-09-24 | ₹44.60 | ₹44.86 | ₹43.50 | ₹43.86 | 391,087 |
| 2026-09-23 | ₹42.40 | ₹45.00 | ₹41.58 | ₹44.63 | 3,370,765 |
| 2026-09-22 | ₹43.15 | ₹43.25 | ₹41.87 | ₹42.03 | 378,882 |
| 2026-09-21 | ₹42.49 | ₹45.00 | ₹40.77 | ₹42.56 | 2,523,325 |
| 2026-09-18 | ₹40.17 | ₹44.00 | ₹40.12 | ₹42.52 | 3,022,051 |
| 2026-09-17 | ₹39.88 | ₹40.74 | ₹39.41 | ₹40.18 | 370,691 |
| 2026-09-16 | ₹41.11 | ₹41.26 | ₹38.52 | ₹39.74 | 1,184,673 |
| 2026-09-15 | ₹41.90 | ₹48.00 | ₹39.29 | ₹41.03 | 7,108,354 |
| 2026-09-11 | ₹38.95 | ₹41.90 | ₹38.25 | ₹40.60 | 1,344,494 |
| 2026-09-10 | ₹38.01 | ₹43.93 | ₹37.43 | ₹39.56 | 18,773,791 |
| 2026-09-09 | ₹37.87 | ₹38.50 | ₹37.20 | ₹37.76 | 254,374 |
| 2026-09-08 | ₹38.93 | ₹39.35 | ₹37.51 | ₹37.65 | 242,086 |
| 2026-09-07 | ₹39.30 | ₹40.79 | ₹37.90 | ₹38.50 | 560,275 |
| 2026-09-04 | ₹39.70 | ₹39.70 | ₹37.60 | ₹38.56 | 243,445 |
| 2026-09-03 | ₹39.60 | ₹39.90 | ₹38.81 | ₹39.08 | 531,033 |
| 2026-09-02 | ₹37.80 | ₹39.84 | ₹37.30 | ₹39.20 | 584,088 |
| 2026-09-01 | ₹37.93 | ₹38.15 | ₹35.91 | ₹37.71 | 569,601 |
| 2026-08-31 | ₹39.66 | ₹39.66 | ₹37.32 | ₹37.92 | 188,740 |
| 2026-08-28 | ₹40.01 | ₹40.01 | ₹39.21 | ₹39.53 | 129,680 |
| 2026-08-27 | ₹39.88 | ₹40.50 | ₹39.11 | ₹40.01 | 187,023 |
| 2026-08-26 | ₹40.03 | ₹40.50 | ₹39.00 | ₹39.88 | 304,023 |
| 2026-08-25 | ₹41.08 | ₹41.08 | ₹40.00 | ₹40.18 | 126,649 |
| 2026-08-24 | ₹41.05 | ₹41.51 | ₹39.05 | ₹40.79 | 350,422 |
| 2026-08-21 | ₹41.48 | ₹41.74 | ₹41.00 | ₹41.44 | 152,379 |
| 2026-08-20 | ₹42.00 | ₹42.00 | ₹41.01 | ₹41.17 | 73,479 |
| 2026-08-19 | ₹40.75 | ₹42.80 | ₹40.10 | ₹41.25 | 420,115 |
| 2026-08-18 | ₹41.08 | ₹41.49 | ₹40.25 | ₹40.72 | 157,349 |
| 2026-08-17 | ₹41.28 | ₹41.28 | ₹40.43 | ₹40.91 | 488,230 |
| 2026-08-14 | ₹41.69 | ₹41.90 | ₹40.33 | ₹41.28 | 221,649 |
| 2026-08-13 | ₹41.91 | ₹42.00 | ₹41.02 | ₹41.28 | 687,639 |
| 2026-08-12 | ₹42.24 | ₹42.59 | ₹41.17 | ₹41.59 | 259,389 |
| 2026-08-11 | ₹41.70 | ₹42.40 | ₹40.43 | ₹41.93 | 673,824 |
| 2026-08-10 | ₹42.95 | ₹43.39 | ₹40.52 | ₹40.92 | 437,191 |
| 2026-08-07 | ₹43.50 | ₹43.94 | ₹42.25 | ₹42.30 | 4,283,404 |
| 2026-08-06 | ₹42.62 | ₹43.50 | ₹42.30 | ₹43.04 | 3,547,315 |
| 2026-08-05 | ₹41.90 | ₹43.70 | ₹40.96 | ₹42.85 | 2,708,110 |
| 2026-08-04 | ₹38.45 | ₹43.00 | ₹37.90 | ₹42.25 | 11,760,620 |
| 2026-08-03 | ₹37.40 | ₹40.19 | ₹36.36 | ₹37.90 | 2,911,152 |
| 2026-07-31 | ₹35.65 | ₹36.30 | ₹35.35 | ₹36.00 | 237,599 |
| 2026-07-30 | ₹35.70 | ₹36.25 | ₹34.50 | ₹35.80 | 360,157 |
| 2026-07-29 | ₹35.95 | ₹35.95 | ₹35.50 | ₹35.70 | 304,977 |
| 2026-07-28 | ₹35.65 | ₹36.20 | ₹35.40 | ₹35.95 | 214,600 |
| 2026-07-27 | ₹36.40 | ₹36.55 | ₹35.60 | ₹35.90 | 122,360 |
| 2026-07-24 | ₹35.55 | ₹36.25 | ₹34.75 | ₹36.00 | 250,421 |
| 2026-07-23 | ₹35.35 | ₹36.75 | ₹35.35 | ₹35.80 | 383,866 |
| 2026-07-22 | ₹36.80 | ₹36.85 | ₹35.60 | ₹35.90 | 274,630 |
| 2026-07-21 | ₹37.60 | ₹37.60 | ₹36.30 | ₹36.55 | 212,136 |
| 2026-07-20 | ₹37.70 | ₹37.70 | ₹36.50 | ₹36.80 | 123,623 |
| 2026-07-17 | ₹36.55 | ₹37.50 | ₹36.15 | ₹37.15 | 377,771 |
| 2026-07-16 | ₹36.85 | ₹37.55 | ₹36.50 | ₹36.65 | 242,105 |
| 2026-07-15 | ₹36.30 | ₹37.35 | ₹36.30 | ₹36.85 | 365,981 |
| 2026-07-14 | ₹36.50 | ₹38.00 | ₹35.60 | ₹36.70 | 2,179,458 |
| 2026-07-13 | ₹37.85 | ₹39.30 | ₹36.40 | ₹37.05 | 2,442,926 |
| 2026-07-10 | ₹36.15 | ₹41.95 | ₹35.60 | ₹36.65 | 7,549,418 |
| 2026-07-09 | ₹37.10 | ₹37.70 | ₹36.80 | ₹37.00 | 1,205,880 |
| 2026-07-08 | ₹377.50 | ₹379.15 | ₹371.00 | ₹373.10 | 62,105 |
| 2026-07-07 | ₹381.00 | ₹381.00 | ₹370.10 | ₹375.65 | 36,433 |
| 2026-07-06 | ₹380.90 | ₹382.70 | ₹373.80 | ₹378.65 | 41,488 |
| 2026-07-03 | ₹379.90 | ₹379.90 | ₹373.00 | ₹376.00 | 41,226 |
| 2026-07-02 | ₹381.50 | ₹382.95 | ₹375.05 | ₹377.05 | 29,403 |
| 2026-07-01 | ₹384.00 | ₹384.00 | ₹374.05 | ₹377.85 | 53,604 |
| 2026-06-30 | ₹369.00 | ₹378.60 | ₹369.00 | ₹375.75 | 58,174 |
| 2026-06-29 | ₹375.80 | ₹388.00 | ₹367.25 | ₹368.95 | 162,296 |
| 2026-06-25 | ₹373.95 | ₹373.95 | ₹367.20 | ₹371.05 | 37,440 |
| 2026-06-24 | ₹376.25 | ₹376.25 | ₹365.00 | ₹367.75 | 20,840 |
| 2026-06-23 | ₹380.05 | ₹380.05 | ₹370.10 | ₹372.70 | 46,874 |
| 2026-06-22 | ₹382.45 | ₹382.45 | ₹374.20 | ₹376.25 | 22,165 |
| 2026-06-19 | ₹373.95 | ₹377.65 | ₹371.15 | ₹375.85 | 11,108 |
| 2026-06-18 | ₹370.05 | ₹375.00 | ₹370.00 | ₹373.95 | 52,382 |
| 2026-06-17 | ₹371.00 | ₹380.00 | ₹371.00 | ₹371.70 | 13,497 |
| 2026-06-16 | ₹380.30 | ₹380.30 | ₹372.15 | ₹375.25 | 28,154 |
| 2026-06-15 | ₹388.00 | ₹389.50 | ₹376.00 | ₹377.00 | 29,413 |
| 2026-06-12 | ₹377.40 | ₹382.10 | ₹376.50 | ₹379.55 | 33,080 |
| 2026-06-11 | ₹373.75 | ₹377.50 | ₹373.00 | ₹375.95 | 6,472 |
| 2026-06-10 | ₹377.50 | ₹379.35 | ₹370.00 | ₹375.05 | 43,504 |
| 2026-06-09 | ₹372.40 | ₹379.25 | ₹371.80 | ₹377.50 | 21,507 |
| 2026-06-08 | ₹381.95 | ₹381.95 | ₹370.00 | ₹373.60 | 35,101 |
| 2026-06-05 | ₹377.55 | ₹382.35 | ₹376.00 | ₹378.80 | 129,685 |
| 2026-06-04 | ₹380.00 | ₹381.45 | ₹377.10 | ₹379.70 | 25,012 |
| 2026-06-03 | ₹380.90 | ₹388.00 | ₹378.70 | ₹380.65 | 15,684 |
| 2026-06-02 | ₹374.00 | ₹395.50 | ₹373.75 | ₹380.50 | 142,769 |
| 2026-06-01 | ₹377.65 | ₹384.85 | ₹374.00 | ₹376.65 | 42,953 |
| 2026-05-29 | ₹383.75 | ₹388.00 | ₹376.00 | ₹378.55 | 47,962 |
| 2026-05-27 | ₹381.15 | ₹385.15 | ₹378.30 | ₹381.10 | 48,278 |
| 2026-05-26 | ₹369.00 | ₹381.80 | ₹369.00 | ₹377.55 | 111,449 |
| 2026-05-25 | ₹375.00 | ₹375.00 | ₹364.30 | ₹370.15 | 107,162 |
| 2026-05-22 | ₹370.10 | ₹370.60 | ₹352.10 | ₹369.45 | 144,032 |
| 2026-05-21 | ₹377.00 | ₹377.00 | ₹362.30 | ₹369.00 | 127,057 |
| 2026-05-20 | ₹370.20 | ₹376.00 | ₹366.00 | ₹374.10 | 108,736 |
| 2026-05-19 | ₹368.60 | ₹371.45 | ₹362.05 | ₹370.20 | 122,332 |
| 2026-05-18 | ₹358.35 | ₹369.70 | ₹354.65 | ₹365.70 | 251,605 |
| 2026-05-15 | ₹350.80 | ₹360.00 | ₹341.00 | ₹355.10 | 65,533 |
| 2026-05-14 | ₹346.25 | ₹355.00 | ₹331.60 | ₹350.80 | 66,290 |
| 2026-05-13 | ₹352.10 | ₹352.10 | ₹345.00 | ₹347.25 | 14,683 |
| 2026-05-12 | ₹354.00 | ₹354.00 | ₹345.00 | ₹349.10 | 41,356 |
| 2026-05-11 | ₹351.25 | ₹352.00 | ₹345.00 | ₹349.40 | 38,943 |
| 2026-05-08 | ₹361.00 | ₹361.00 | ₹348.10 | ₹351.25 | 28,341 |
| 2026-05-07 | ₹344.00 | ₹358.00 | ₹344.00 | ₹355.70 | 41,285 |
| 2026-05-06 | ₹347.00 | ₹359.30 | ₹346.50 | ₹349.75 | 45,349 |
| 2026-05-05 | ₹361.95 | ₹362.85 | ₹348.55 | ₹354.95 | 56,185 |
| 2026-05-04 | ₹360.00 | ₹365.00 | ₹351.05 | ₹360.25 | 285,363 |
| 2026-04-30 | ₹318.00 | ₹355.00 | ₹311.70 | ₹350.80 | 299,988 |
| 2026-04-29 | ₹324.95 | ₹331.90 | ₹316.00 | ₹320.85 | 112,692 |
| 2026-04-28 | ₹302.65 | ₹324.90 | ₹302.65 | ₹317.65 | 173,018 |
| 2026-04-27 | ₹281.05 | ₹310.20 | ₹279.85 | ₹301.40 | 147,945 |
| 2026-04-24 | ₹281.20 | ₹284.50 | ₹279.50 | ₹283.20 | 23,244 |
| 2026-04-23 | ₹280.20 | ₹286.00 | ₹278.50 | ₹283.55 | 65,095 |
| 2026-04-22 | ₹275.25 | ₹283.00 | ₹274.05 | ₹281.90 | 56,099 |
| 2026-04-21 | ₹275.15 | ₹282.60 | ₹273.90 | ₹278.95 | 93,435 |
| 2026-04-20 | ₹269.90 | ₹279.00 | ₹269.00 | ₹277.60 | 103,137 |
| 2026-04-17 | ₹273.00 | ₹277.35 | ₹268.00 | ₹273.25 | 74,792 |
| 2026-04-16 | ₹275.00 | ₹275.00 | ₹267.30 | ₹270.10 | 37,010 |
| 2026-04-15 | ₹276.00 | ₹276.00 | ₹267.15 | ₹272.45 | 18,543 |
| 2026-04-13 | ₹258.00 | ₹274.45 | ₹258.00 | ₹268.05 | 58,958 |
| 2026-04-10 | ₹266.10 | ₹270.20 | ₹261.00 | ₹263.30 | 114,643 |
| 2026-04-09 | ₹262.95 | ₹267.90 | ₹259.60 | ₹265.65 | 30,953 |
| 2026-04-08 | ₹271.70 | ₹271.70 | ₹262.00 | ₹264.05 | 84,160 |
| 2026-04-07 | ₹263.15 | ₹264.20 | ₹259.35 | ₹263.80 | 81,174 |
| 2026-04-06 | ₹259.70 | ₹262.55 | ₹258.00 | ₹261.20 | 19,807 |
| 2026-04-02 | ₹262.40 | ₹265.00 | ₹257.00 | ₹261.90 | 81,851 |
| 2026-04-01 | ₹253.80 | ₹263.25 | ₹250.65 | ₹260.95 | 37,628 |
| 2026-03-30 | ₹253.45 | ₹268.00 | ₹248.30 | ₹253.70 | 178,673 |
| 2026-03-27 | ₹257.05 | ₹264.00 | ₹242.85 | ₹259.55 | 210,599 |
| 2026-03-25 | ₹254.10 | ₹264.00 | ₹250.80 | ₹258.05 | 40,776 |
| 2026-03-24 | ₹251.35 | ₹256.40 | ₹246.80 | ₹249.25 | 49,019 |
| 2026-03-23 | ₹260.85 | ₹260.85 | ₹246.00 | ₹252.05 | 92,881 |
| 2026-03-20 | ₹264.05 | ₹267.00 | ₹261.60 | ₹265.65 | 142,204 |
| 2026-03-19 | ₹268.90 | ₹268.90 | ₹262.00 | ₹264.05 | 32,978 |
| 2026-03-18 | ₹269.90 | ₹272.45 | ₹265.30 | ₹270.35 | 30,713 |
| 2026-03-17 | ₹271.20 | ₹271.20 | ₹264.55 | ₹266.30 | 38,017 |
| 2026-03-16 | ₹269.85 | ₹272.00 | ₹266.55 | ₹270.25 | 31,692 |
| 2026-03-13 | ₹279.80 | ₹279.80 | ₹268.30 | ₹269.85 | 60,148 |
| 2026-03-12 | ₹270.10 | ₹275.55 | ₹262.30 | ₹273.40 | 63,889 |
| 2026-03-11 | ₹275.00 | ₹276.40 | ₹265.35 | ₹273.05 | 92,938 |
| 2026-03-10 | ₹258.00 | ₹277.00 | ₹256.65 | ₹273.10 | 115,561 |
| 2026-03-09 | ₹259.15 | ₹261.00 | ₹245.60 | ₹253.90 | 105,920 |
| 2026-03-06 | ₹263.90 | ₹266.10 | ₹254.00 | ₹261.40 | 80,868 |
| 2026-03-05 | ₹261.85 | ₹267.50 | ₹256.90 | ₹262.45 | 117,169 |
| 2026-03-04 | ₹269.10 | ₹269.10 | ₹256.20 | ₹259.05 | 103,709 |
| 2026-03-02 | ₹267.10 | ₹273.10 | ₹257.10 | ₹269.35 | 64,591 |
| 2026-02-27 | ₹268.20 | ₹269.05 | ₹265.80 | ₹267.00 | 131,347 |
| 2026-02-26 | ₹269.45 | ₹270.55 | ₹265.00 | ₹268.60 | 89,776 |
| 2026-02-25 | ₹275.00 | ₹275.00 | ₹264.90 | ₹267.70 | 35,279 |
| 2026-02-24 | ₹270.40 | ₹272.00 | ₹264.05 | ₹270.45 | 54,007 |
| 2026-02-23 | ₹269.00 | ₹274.95 | ₹262.00 | ₹269.25 | 38,416 |
| 2026-02-20 | ₹266.00 | ₹273.00 | ₹261.65 | ₹267.65 | 21,043 |
| 2026-02-19 | ₹273.10 | ₹273.10 | ₹261.00 | ₹263.55 | 22,400 |
| 2026-02-18 | ₹271.90 | ₹272.15 | ₹266.70 | ₹270.40 | 46,174 |
| 2026-02-17 | ₹268.60 | ₹272.00 | ₹266.00 | ₹267.20 | 56,942 |
| 2026-02-16 | ₹271.25 | ₹271.80 | ₹266.50 | ₹267.10 | 27,829 |
| 2026-02-13 | ₹274.00 | ₹274.00 | ₹268.30 | ₹271.20 | 22,780 |
| 2026-02-12 | ₹272.60 | ₹274.20 | ₹267.55 | ₹271.85 | 33,441 |
| 2026-02-11 | ₹278.00 | ₹278.00 | ₹272.00 | ₹274.00 | 53,547 |
| 2026-02-10 | ₹275.00 | ₹283.00 | ₹271.00 | ₹278.30 | 117,973 |
| 2026-02-09 | ₹275.00 | ₹278.50 | ₹269.35 | ₹273.50 | 52,865 |
| 2026-02-06 | ₹274.90 | ₹276.00 | ₹265.00 | ₹274.55 | 49,731 |
| 2026-02-05 | ₹275.40 | ₹275.40 | ₹266.00 | ₹270.05 | 54,337 |
| 2026-02-04 | ₹275.90 | ₹275.90 | ₹267.35 | ₹271.35 | 41,079 |
| 2026-02-03 | ₹274.55 | ₹276.40 | ₹270.10 | ₹273.15 | 33,885 |
| 2026-02-02 | ₹274.00 | ₹277.45 | ₹269.05 | ₹271.85 | 45,054 |
| 2026-02-01 | ₹276.25 | ₹280.00 | ₹266.55 | ₹272.60 | 23,001 |
| 2026-01-30 | ₹281.80 | ₹281.80 | ₹270.00 | ₹274.85 | 54,661 |
| 2026-01-29 | ₹277.35 | ₹278.00 | ₹273.20 | ₹276.85 | 40,617 |
| 2026-01-28 | ₹278.95 | ₹278.95 | ₹273.00 | ₹274.60 | 44,758 |
| 2026-01-27 | ₹277.00 | ₹278.75 | ₹272.00 | ₹274.70 | 53,794 |
| 2026-01-23 | ₹275.00 | ₹279.35 | ₹275.00 | ₹275.60 | 57,345 |
| 2026-01-22 | ₹280.45 | ₹281.50 | ₹275.00 | ₹277.95 | 111,333 |
| 2026-01-21 | ₹271.90 | ₹284.65 | ₹271.90 | ₹280.45 | 214,666 |
| 2026-01-20 | ₹289.95 | ₹294.00 | ₹255.70 | ₹271.90 | 132,571 |
| 2026-01-19 | ₹286.00 | ₹295.95 | ₹278.15 | ₹287.65 | 172,269 |
| 2026-01-16 | ₹279.00 | ₹279.50 | ₹274.90 | ₹276.40 | 32,638 |
| 2026-01-14 | ₹279.00 | ₹279.00 | ₹273.05 | ₹276.85 | 62,073 |
| 2026-01-13 | ₹277.60 | ₹279.65 | ₹275.35 | ₹277.90 | 53,440 |
| 2026-01-12 | ₹280.15 | ₹282.00 | ₹273.60 | ₹277.60 | 99,727 |
| 2026-01-09 | ₹278.30 | ₹279.35 | ₹272.15 | ₹277.30 | 82,501 |
| 2026-01-08 | ₹279.55 | ₹279.95 | ₹271.15 | ₹277.05 | 24,187 |
| 2026-01-07 | ₹278.00 | ₹282.70 | ₹272.55 | ₹279.40 | 311,548 |
| 2026-01-06 | ₹277.65 | ₹284.00 | ₹267.60 | ₹278.10 | 109,993 |
| 2026-01-05 | ₹274.75 | ₹275.25 | ₹271.00 | ₹271.40 | 59,957 |
| 2026-01-02 | ₹280.75 | ₹283.25 | ₹271.00 | ₹272.55 | 169,377 |
| 2026-01-01 | ₹272.05 | ₹283.15 | ₹272.05 | ₹279.35 | 77,404 |
Mangalam Worldwide Share Price Performance Analysis (Sep 2025 - Oct 2026)
MWL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-85.13%
₹279.35 → ₹41.53
Year to Date
Price Volatility
59.85%
High Volatility
Year to Date
Average Daily Volume
538,008
Year to Date Average
NSE Exchange
Mangalam Worldwide Share Price History – Frequently Asked Questions
Common questions about MWL historical data and records. For live price, key ratios and fundamentals, see MWL stock price BSE.
What is the all-time high share price of Mangalam Worldwide (MWL)?
The all-time high share price of Mangalam Worldwide was ₹395.5 recorded on June 02, 2026 on the NSE exchange.
What is the all-time low share price of Mangalam Worldwide (MWL)?
The all-time low share price of Mangalam Worldwide was ₹34.5 recorded on July 30, 2026 on the NSE exchange.
How can I download MWL historical share price data?
You can download Mangalam Worldwide historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MWL shares?
The highest trading volume day for Mangalam Worldwide was 18,773,791 shares traded on September 10, 2026 on the NSE exchange, with share price at ₹39.56.