Price Data Selection & Download
Mangalam Worldwide Share Price All Time Records & Statistics (Sep 2025 - Aug 2026)
220 daily OHLCV records on NSE from Sept. 2025 to Aug. 2026. Examine MWL quarterly performance for recent quarterly revenue, profit and EPS trends.
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
11,760,620
August 04, 2026 • ₹42.25
NSE Exchange
Share Price History Data (Sep 2025 - Aug 2026)
MWL daily open, high, low, close and volume (OHLCV) on NSE — 156 records.
Total Records
156
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Aug 2026)
MWL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-85.23%
₹279.35 → ₹41.25
Year to Date
Price Volatility
44.80%
High Volatility
Year to Date
Average Daily Volume
351,157
Year to Date Average
NSE Exchange
Mangalam Worldwide Share Price History – Frequently Asked Questions
Common questions about MWL historical data and records.
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 11,760,620 shares traded on August 04, 2026 on the NSE exchange, with share price at ₹42.25.