Mangalam Worldwide Ltd. MWL

NSE · India · Non-Energy Minerals

INR 43.10-0.28 (-0.65%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 43.13	-0.58%	INR 43.00	INR 43.58	INR 42.50	408.53K
2026-09-30	INR 43.38	-0.05%	INR 43.60	INR 43.95	INR 42.90	283.09K
2026-09-29	INR 43.40	-0.14%	INR 43.76	INR 44.89	INR 43.06	396.02K
2026-09-28	INR 43.46	+0.91%	INR 43.07	INR 43.90	INR 42.50	329.03K
2026-09-25	INR 43.07	-1.80%	INR 44.26	INR 44.26	INR 42.50	269.05K
2026-09-24	INR 43.86	-1.73%	INR 44.60	INR 44.86	INR 43.50	391.09K
2026-09-23	INR 44.63	+6.19%	INR 42.40	INR 45.00	INR 41.58	3.37M
2026-09-22	INR 42.03	-1.25%	INR 43.15	INR 43.25	INR 41.87	378.88K
2026-09-21	INR 42.56	+0.09%	INR 42.49	INR 45.00	INR 40.77	2.52M
2026-09-18	INR 42.52	+5.82%	INR 40.17	INR 44.00	INR 40.12	3.02M
2026-09-17	INR 40.18	+1.11%	INR 39.88	INR 40.74	INR 39.41	370.69K
2026-09-16	INR 39.74	-3.14%	INR 41.11	INR 41.26	INR 38.52	1.18M
2026-09-15	INR 41.03	+1.06%	INR 41.90	INR 48.00	INR 39.29	7.11M
2026-09-14	INR 40.60	0.00%	INR 40.60	INR 40.60	INR 40.60	0
2026-09-11	INR 40.60	+2.63%	INR 38.95	INR 41.90	INR 38.25	1.34M
2026-09-10	INR 39.56	+4.77%	INR 38.01	INR 43.93	INR 37.43	18.77M
2026-09-09	INR 37.76	+0.29%	INR 37.87	INR 38.50	INR 37.20	254.37K
2026-09-08	INR 37.65	-2.21%	INR 38.93	INR 39.35	INR 37.51	242.09K
2026-09-07	INR 38.50	-0.16%	INR 39.30	INR 40.79	INR 37.90	560.28K
2026-09-04	INR 38.56	-1.33%	INR 39.70	INR 39.70	INR 37.60	243.45K
2026-09-03	INR 39.08	-0.31%	INR 39.60	INR 39.90	INR 38.81	531.03K
2026-09-02	INR 39.20	+3.95%	INR 37.80	INR 39.84	INR 37.30	584.09K
2026-09-01	INR 37.71	-0.55%	INR 37.93	INR 38.15	INR 35.91	569.60K
2026-08-31	INR 37.92	-4.07%	INR 39.66	INR 39.66	INR 37.32	188.74K
2026-08-28	INR 39.53	-1.20%	INR 40.01	INR 40.01	INR 39.21	129.68K
2026-08-27	INR 40.01	+0.33%	INR 39.88	INR 40.50	INR 39.11	187.02K
2026-08-26	INR 39.88	-0.75%	INR 40.03	INR 40.50	INR 39.00	304.02K
2026-08-25	INR 40.18	-1.50%	INR 41.08	INR 41.08	INR 40.00	126.65K
2026-08-24	INR 40.79	-1.57%	INR 41.05	INR 41.51	INR 39.05	350.42K
2026-08-21	INR 41.44	+0.66%	INR 41.48	INR 41.74	INR 41.00	152.38K
2026-08-20	INR 41.17	-0.19%	INR 42.00	INR 42.00	INR 41.01	73.48K
2026-08-19	INR 41.25	+1.30%	INR 40.75	INR 42.80	INR 40.10	420.12K
2026-08-18	INR 40.72	-0.46%	INR 41.08	INR 41.49	INR 40.25	157.35K
2026-08-17	INR 40.91	-0.90%	INR 41.28	INR 41.28	INR 40.43	488.23K
2026-08-14	INR 41.28	0.00%	INR 41.69	INR 41.90	INR 40.33	221.65K
2026-08-13	INR 41.28	-0.75%	INR 41.91	INR 42.00	INR 41.02	687.64K
2026-08-12	INR 41.59	-0.81%	INR 42.24	INR 42.59	INR 41.17	259.39K
2026-08-11	INR 41.93	+2.47%	INR 41.70	INR 42.40	INR 40.43	673.82K
2026-08-10	INR 40.92	-3.26%	INR 42.95	INR 43.39	INR 40.52	437.19K
2026-08-07	INR 42.30	-1.72%	INR 43.50	INR 43.94	INR 42.25	4.28M
2026-08-06	INR 43.04	+0.44%	INR 42.62	INR 43.50	INR 42.30	3.55M
2026-08-05	INR 42.85	+1.42%	INR 41.90	INR 43.70	INR 40.96	2.71M
2026-08-04	INR 42.25	+11.48%	INR 38.45	INR 43.00	INR 37.90	11.76M
2026-08-03	INR 37.90	+5.28%	INR 37.40	INR 40.19	INR 36.36	2.91M
2026-07-31	INR 36.00	+0.56%	INR 35.65	INR 36.30	INR 35.35	237.60K
2026-07-30	INR 35.80	+0.28%	INR 35.70	INR 36.25	INR 34.50	360.16K
2026-07-29	INR 35.70	-0.70%	INR 35.95	INR 35.95	INR 35.50	304.98K
2026-07-28	INR 35.95	+0.14%	INR 35.65	INR 36.20	INR 35.40	214.60K
2026-07-27	INR 35.90	-0.28%	INR 36.40	INR 36.55	INR 35.60	122.36K
2026-07-24	INR 36.00	+0.56%	INR 35.55	INR 36.25	INR 34.75	250.42K
2026-07-23	INR 35.80	-0.28%	INR 35.35	INR 36.75	INR 35.35	383.87K
2026-07-22	INR 35.90	-1.78%	INR 36.80	INR 36.85	INR 35.60	274.63K
2026-07-21	INR 36.55	-0.68%	INR 37.60	INR 37.60	INR 36.30	212.14K
2026-07-20	INR 36.80	-0.94%	INR 37.70	INR 37.70	INR 36.50	123.62K
2026-07-17	INR 37.15	+1.36%	INR 36.55	INR 37.50	INR 36.15	377.77K
2026-07-16	INR 36.65	-0.54%	INR 36.85	INR 37.55	INR 36.50	242.11K
2026-07-15	INR 36.85	+0.41%	INR 36.30	INR 37.35	INR 36.30	365.98K
2026-07-14	INR 36.70	-0.94%	INR 36.50	INR 38.00	INR 35.60	2.18M
2026-07-13	INR 37.05	+1.09%	INR 37.85	INR 39.30	INR 36.40	2.44M
2026-07-10	INR 36.65	-1.01%	INR 36.15	INR 41.95	INR 35.60	7.55M
2026-07-09	INR 37.03	-0.76%	INR 37.11	INR 37.69	INR 36.81	1.21M
2026-07-08	INR 37.31	-0.68%	INR 37.75	INR 37.92	INR 37.10	621.05K
2026-07-07	INR 37.56	-0.79%	INR 38.10	INR 38.10	INR 37.01	364.33K
2026-07-06	INR 37.87	+0.70%	INR 38.09	INR 38.27	INR 37.38	414.88K
2026-07-03	INR 37.60	-0.28%	INR 37.99	INR 37.99	INR 37.30	412.26K
2026-07-02	INR 37.71	-0.21%	INR 38.15	INR 38.29	INR 37.51	294.03K
2026-07-01	INR 37.78	+0.56%	INR 38.40	INR 38.40	INR 37.40	536.04K
2026-06-30	INR 37.58	+1.84%	INR 36.90	INR 37.86	INR 36.90	581.74K
2026-06-29	INR 36.90	-0.57%	INR 37.58	INR 38.80	INR 36.72	1.62M
2026-06-26	INR 37.10	0.00%	INR 37.10	INR 37.10	INR 37.10	0
2026-06-25	INR 37.10	+0.90%	INR 37.40	INR 37.40	INR 36.72	374.40K
2026-06-24	INR 36.78	-1.33%	INR 37.63	INR 37.63	INR 36.50	208.40K
2026-06-23	INR 37.27	-0.94%	INR 38.01	INR 38.01	INR 37.01	468.74K
2026-06-22	INR 37.63	+0.11%	INR 38.24	INR 38.24	INR 37.42	221.65K
2026-06-19	INR 37.58	+0.51%	INR 37.40	INR 37.76	INR 37.12	111.08K
2026-06-18	INR 37.40	+0.61%	INR 37.01	INR 37.50	INR 37.00	523.82K
2026-06-17	INR 37.17	-0.95%	INR 37.10	INR 38.00	INR 37.10	134.97K
2026-06-16	INR 37.53	-0.46%	INR 38.03	INR 38.03	INR 37.22	281.54K
2026-06-15	INR 37.70	-0.67%	INR 38.80	INR 38.95	INR 37.60	294.13K
2026-06-12	INR 37.96	+0.96%	INR 37.74	INR 38.21	INR 37.65	330.80K
2026-06-11	INR 37.60	+0.24%	INR 37.38	INR 37.75	INR 37.30	64.72K
2026-06-10	INR 37.51	-0.65%	INR 37.75	INR 37.94	INR 37.00	435.04K
2026-06-09	INR 37.75	+1.04%	INR 37.24	INR 37.92	INR 37.18	215.07K
2026-06-08	INR 37.36	-1.37%	INR 38.19	INR 38.19	INR 37.00	351.01K
2026-06-05	INR 37.88	-0.24%	INR 37.76	INR 38.24	INR 37.60	1.30M
2026-06-04	INR 37.97	-0.25%	INR 38.00	INR 38.15	INR 37.71	250.12K
2026-06-03	INR 38.06	+0.04%	INR 38.09	INR 38.80	INR 37.87	156.84K
2026-06-02	INR 38.05	+1.02%	INR 37.40	INR 39.55	INR 37.38	1.43M
2026-06-01	INR 37.67	-0.50%	INR 37.76	INR 38.49	INR 37.40	429.53K
2026-05-29	INR 37.85	-0.67%	INR 38.38	INR 38.80	INR 37.60	479.62K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 43.13	-0.58%	INR 43.00	INR 43.58	INR 42.50	408.53K
2026-09-30	INR 43.38	-0.05%	INR 43.60	INR 43.95	INR 42.90	283.09K
2026-09-29	INR 43.40	-0.14%	INR 43.76	INR 44.89	INR 43.06	396.02K
2026-09-28	INR 43.46	+0.91%	INR 43.07	INR 43.90	INR 42.50	329.03K
2026-09-25	INR 43.07	-1.80%	INR 44.26	INR 44.26	INR 42.50	269.05K
2026-09-24	INR 43.86	-1.73%	INR 44.60	INR 44.86	INR 43.50	391.09K
2026-09-23	INR 44.63	+6.19%	INR 42.40	INR 45.00	INR 41.58	3.37M
2026-09-22	INR 42.03	-1.25%	INR 43.15	INR 43.25	INR 41.87	378.88K
2026-09-21	INR 42.56	+0.09%	INR 42.49	INR 45.00	INR 40.77	2.52M
2026-09-18	INR 42.52	+5.82%	INR 40.17	INR 44.00	INR 40.12	3.02M
2026-09-17	INR 40.18	+1.11%	INR 39.88	INR 40.74	INR 39.41	370.69K
2026-09-16	INR 39.74	-3.14%	INR 41.11	INR 41.26	INR 38.52	1.18M
2026-09-15	INR 41.03	+1.06%	INR 41.90	INR 48.00	INR 39.29	7.11M
2026-09-14	INR 40.60	0.00%	INR 40.60	INR 40.60	INR 40.60	0
2026-09-11	INR 40.60	+2.63%	INR 38.95	INR 41.90	INR 38.25	1.34M
2026-09-10	INR 39.56	+4.77%	INR 38.01	INR 43.93	INR 37.43	18.77M
2026-09-09	INR 37.76	+0.29%	INR 37.87	INR 38.50	INR 37.20	254.37K
2026-09-08	INR 37.65	-2.21%	INR 38.93	INR 39.35	INR 37.51	242.09K
2026-09-07	INR 38.50	-0.16%	INR 39.30	INR 40.79	INR 37.90	560.28K
2026-09-04	INR 38.56	-1.33%	INR 39.70	INR 39.70	INR 37.60	243.45K
2026-09-03	INR 39.08	-0.31%	INR 39.60	INR 39.90	INR 38.81	531.03K
2026-09-02	INR 39.20	+3.95%	INR 37.80	INR 39.84	INR 37.30	584.09K
2026-09-01	INR 37.71	-0.55%	INR 37.93	INR 38.15	INR 35.91	569.60K
2026-08-31	INR 37.92	-4.07%	INR 39.66	INR 39.66	INR 37.32	188.74K
2026-08-28	INR 39.53	-1.20%	INR 40.01	INR 40.01	INR 39.21	129.68K
2026-08-27	INR 40.01	+0.33%	INR 39.88	INR 40.50	INR 39.11	187.02K
2026-08-26	INR 39.88	-0.75%	INR 40.03	INR 40.50	INR 39.00	304.02K
2026-08-25	INR 40.18	-1.50%	INR 41.08	INR 41.08	INR 40.00	126.65K
2026-08-24	INR 40.79	-1.57%	INR 41.05	INR 41.51	INR 39.05	350.42K
2026-08-21	INR 41.44	+0.66%	INR 41.48	INR 41.74	INR 41.00	152.38K
2026-08-20	INR 41.17	-0.19%	INR 42.00	INR 42.00	INR 41.01	73.48K
2026-08-19	INR 41.25	+1.30%	INR 40.75	INR 42.80	INR 40.10	420.12K
2026-08-18	INR 40.72	-0.46%	INR 41.08	INR 41.49	INR 40.25	157.35K
2026-08-17	INR 40.91	-0.90%	INR 41.28	INR 41.28	INR 40.43	488.23K
2026-08-14	INR 41.28	0.00%	INR 41.69	INR 41.90	INR 40.33	221.65K
2026-08-13	INR 41.28	-0.75%	INR 41.91	INR 42.00	INR 41.02	687.64K
2026-08-12	INR 41.59	-0.81%	INR 42.24	INR 42.59	INR 41.17	259.39K
2026-08-11	INR 41.93	+2.47%	INR 41.70	INR 42.40	INR 40.43	673.82K
2026-08-10	INR 40.92	-3.26%	INR 42.95	INR 43.39	INR 40.52	437.19K
2026-08-07	INR 42.30	-1.72%	INR 43.50	INR 43.94	INR 42.25	4.28M
2026-08-06	INR 43.04	+0.44%	INR 42.62	INR 43.50	INR 42.30	3.55M
2026-08-05	INR 42.85	+1.42%	INR 41.90	INR 43.70	INR 40.96	2.71M
2026-08-04	INR 42.25	+11.48%	INR 38.45	INR 43.00	INR 37.90	11.76M
2026-08-03	INR 37.90	+5.28%	INR 37.40	INR 40.19	INR 36.36	2.91M
2026-07-31	INR 36.00	+0.56%	INR 35.65	INR 36.30	INR 35.35	237.60K
2026-07-30	INR 35.80	+0.28%	INR 35.70	INR 36.25	INR 34.50	360.16K
2026-07-29	INR 35.70	-0.70%	INR 35.95	INR 35.95	INR 35.50	304.98K
2026-07-28	INR 35.95	+0.14%	INR 35.65	INR 36.20	INR 35.40	214.60K
2026-07-27	INR 35.90	-0.28%	INR 36.40	INR 36.55	INR 35.60	122.36K
2026-07-24	INR 36.00	+0.56%	INR 35.55	INR 36.25	INR 34.75	250.42K
2026-07-23	INR 35.80	-0.28%	INR 35.35	INR 36.75	INR 35.35	383.87K
2026-07-22	INR 35.90	-1.78%	INR 36.80	INR 36.85	INR 35.60	274.63K
2026-07-21	INR 36.55	-0.68%	INR 37.60	INR 37.60	INR 36.30	212.14K
2026-07-20	INR 36.80	-0.94%	INR 37.70	INR 37.70	INR 36.50	123.62K
2026-07-17	INR 37.15	+1.36%	INR 36.55	INR 37.50	INR 36.15	377.77K
2026-07-16	INR 36.65	-0.54%	INR 36.85	INR 37.55	INR 36.50	242.11K
2026-07-15	INR 36.85	+0.41%	INR 36.30	INR 37.35	INR 36.30	365.98K
2026-07-14	INR 36.70	-0.94%	INR 36.50	INR 38.00	INR 35.60	2.18M
2026-07-13	INR 37.05	+1.09%	INR 37.85	INR 39.30	INR 36.40	2.44M
2026-07-10	INR 36.65	-1.01%	INR 36.15	INR 41.95	INR 35.60	7.55M
2026-07-09	INR 37.03	-0.76%	INR 37.11	INR 37.69	INR 36.81	1.21M
2026-07-08	INR 37.31	-0.68%	INR 37.75	INR 37.92	INR 37.10	621.05K
2026-07-07	INR 37.56	-0.79%	INR 38.10	INR 38.10	INR 37.01	364.33K
2026-07-06	INR 37.87	+0.70%	INR 38.09	INR 38.27	INR 37.38	414.88K
2026-07-03	INR 37.60	-0.28%	INR 37.99	INR 37.99	INR 37.30	412.26K
2026-07-02	INR 37.71	-0.21%	INR 38.15	INR 38.29	INR 37.51	294.03K
2026-07-01	INR 37.78	+0.56%	INR 38.40	INR 38.40	INR 37.40	536.04K
2026-06-30	INR 37.58	+1.84%	INR 36.90	INR 37.86	INR 36.90	581.74K
2026-06-29	INR 36.90	-0.57%	INR 37.58	INR 38.80	INR 36.72	1.62M
2026-06-26	INR 37.10	0.00%	INR 37.10	INR 37.10	INR 37.10	0
2026-06-25	INR 37.10	+0.90%	INR 37.40	INR 37.40	INR 36.72	374.40K
2026-06-24	INR 36.78	-1.33%	INR 37.63	INR 37.63	INR 36.50	208.40K
2026-06-23	INR 37.27	-0.94%	INR 38.01	INR 38.01	INR 37.01	468.74K
2026-06-22	INR 37.63	+0.11%	INR 38.24	INR 38.24	INR 37.42	221.65K
2026-06-19	INR 37.58	+0.51%	INR 37.40	INR 37.76	INR 37.12	111.08K
2026-06-18	INR 37.40	+0.61%	INR 37.01	INR 37.50	INR 37.00	523.82K
2026-06-17	INR 37.17	-0.95%	INR 37.10	INR 38.00	INR 37.10	134.97K
2026-06-16	INR 37.53	-0.46%	INR 38.03	INR 38.03	INR 37.22	281.54K
2026-06-15	INR 37.70	-0.67%	INR 38.80	INR 38.95	INR 37.60	294.13K
2026-06-12	INR 37.96	+0.96%	INR 37.74	INR 38.21	INR 37.65	330.80K
2026-06-11	INR 37.60	+0.24%	INR 37.38	INR 37.75	INR 37.30	64.72K
2026-06-10	INR 37.51	-0.65%	INR 37.75	INR 37.94	INR 37.00	435.04K
2026-06-09	INR 37.75	+1.04%	INR 37.24	INR 37.92	INR 37.18	215.07K
2026-06-08	INR 37.36	-1.37%	INR 38.19	INR 38.19	INR 37.00	351.01K
2026-06-05	INR 37.88	-0.24%	INR 37.76	INR 38.24	INR 37.60	1.30M
2026-06-04	INR 37.97	-0.25%	INR 38.00	INR 38.15	INR 37.71	250.12K
2026-06-03	INR 38.06	+0.04%	INR 38.09	INR 38.80	INR 37.87	156.84K
2026-06-02	INR 38.05	+1.02%	INR 37.40	INR 39.55	INR 37.38	1.43M
2026-06-01	INR 37.67	-0.50%	INR 37.76	INR 38.49	INR 37.40	429.53K
2026-05-29	INR 37.85	-0.67%	INR 38.38	INR 38.80	INR 37.60	479.62K