NSE · MWL · stock
Mangalam Worldwide Limited (MWL) stock price history
Every NSE trading session of Mangalam Worldwide Limited from Jul 25, 2022 to Sep 28, 2026: 1,036 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MWL adjusted close, 2022 to 2026
- ₹44.63
- All time high, 2026
- ₹48.00
- 52 week high, ₹19.98 low
- 1,036
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
MWL key facts
- Mangalam Worldwide Limited (MWL) closed at ₹43.46 on Sep 28, 2026 on NSE.
- MWL's all time high close is ₹44.63, set on Sep 23, 2026; its all time low close is ₹9.93 on Mar 29, 2023.
- MWL's 52 week range is ₹19.98 to ₹48.00.
- MWL returned +92.0% over the year to Sep 28, 2026.
- Since Jul 25, 2022 MWL returned +274%, +37.2% a year compounded.
- MWL's deepest drawdown was -27.3% from Apr 26, 2023 to Nov 28, 2023.
- DataCedar holds 1,036 daily sessions of MWL history from Jul 25, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MWL price chart, 2022 to 2026
MWL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.9% |
| 3 months | +17.2% |
| 6 months | +67.6% |
| Year to date | +59.5% |
| 1 year | +92.0% |
| 3 years | +268.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 25, 2022 | +274.4% |
| Compound annual growth, 4.2 years | +37.2% |
MWL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹44.63 on Sep 23, 2026
- All time low close
- ₹9.93 on Mar 29, 2023
- 52 week high
- ₹48.00 on Sep 15, 2026
- 52 week low
- ₹19.98 on Oct 14, 2025
- Deepest drawdown
- -27.3% from Apr 26, 2023 to Nov 28, 2023, recovered Apr 22, 2024
- Best single session
- +20.0% on Apr 22, 2024
- Worst single session
- -11.8% on May 8, 2023
- Volatility, 1 year annualised
- 35.8%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2022
- 3.7×
- Best calendar year
- 2025, +61%
- Worst calendar year
- 2023, +12%
MWL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jul 25, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹27.18 | ₹48.00 | ₹24.26 | ₹43.46 | +57.1% | 182.5M | 187 |
| 2025 | ₹17.16 | ₹28.63 | ₹13.17 | ₹27.66 | +61.2% | 90.4M | 249 |
| 2024 | ₹11.94 | ₹18.36 | ₹11.03 | ₹17.16 | +43.7% | 113.9M | 246 |
| 2023 | ₹10.52 | ₹15.73 | ₹8.75 | ₹11.94 | +12.5% | 45.2M | 245 |
| 2022 | ₹12.08 | ₹12.13 | ₹10.04 | ₹10.62 | n/a | 8.7M | 109 |
MWL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹43.46 | +14.6% |
| August 2026 | ₹37.92 | +5.3% |
| July 2026 | ₹36.00 | -4.1% |
| June 2026 | ₹37.54 | -0.7% |
| May 2026 | ₹37.82 | +7.9% |
| April 2026 | ₹35.05 | +38.3% |
| March 2026 | ₹25.35 | -5.0% |
| February 2026 | ₹26.68 | -2.9% |
| January 2026 | ₹27.46 | -0.7% |
| December 2025 | ₹27.66 | +11.5% |
| November 2025 | ₹24.80 | +9.2% |
| October 2025 | ₹22.71 | -3.8% |
About the MWL data
Daily bars. 1,036 sessions from Jul 25, 2022 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 25, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MWL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- MUTHOOTFIN Muthoot Finance Limited
- MUTHOOTMF Muthoot Microfin Limited
- MVELECTRO MV Electrosystems Limited
- MVGJL Manoj Vaibhav Gems N Jewellers Limited
- MYSORPETRO Mysore Petro Chemicals Limited
- NACLIND NACL Industries Limited
- NAGAFERT Nagarjuna Fertilizers and Chemicals Limited
- NAGREEKCAP Nagreeka Capital & Infrastructure Limited
Common questions
MWL share price history
