Mittal Life Style Limited (NSE:MITTAL)
India · Delayed Price · Currency is INR 0.9300
+0.0200 (2.20%)
At close: Mar 5, 2026
Mittal Life Style Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.94 | 0.99 | 0.90 | 0.91 | 0.91 | -3.19% | 1,049,934 |
| Mar 2, 2026 | 1.00 | 1.01 | 0.82 | 0.94 | 0.94 | -6.00% | 1,196,982 |
| Feb 27, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 436,527 |
| Feb 26, 2026 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -1.00% | 205,496 |
| Feb 25, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 746,553 |
| Feb 24, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | - | 235,017 |
| Feb 23, 2026 | 1.01 | 1.04 | 0.99 | 0.99 | 0.99 | -1.00% | 547,351 |
| Feb 20, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 243,933 |
| Feb 19, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 734,496 |
| Feb 18, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 440,004 |
| Feb 17, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 583,247 |
| Feb 16, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 2.04% | 370,784 |
| Feb 13, 2026 | 1.01 | 1.03 | 0.91 | 0.98 | 0.98 | -2.97% | 1,416,280 |
| Feb 12, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 847,366 |
| Feb 11, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 641,812 |
| Feb 10, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 444,137 |
| Feb 9, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 762,896 |
| Feb 6, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | 0.98% | 611,445 |
| Feb 5, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 541,187 |
| Feb 4, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 511,595 |
| Feb 3, 2026 | 1.02 | 1.06 | 1.02 | 1.02 | 1.02 | 0.99% | 434,377 |
| Feb 2, 2026 | 1.01 | 1.09 | 1.00 | 1.01 | 1.01 | 1.00% | 812,105 |
| Feb 1, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 404,821 |
| Jan 30, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | - | 465,398 |
| Jan 29, 2026 | 1.02 | 1.03 | 0.95 | 0.99 | 0.99 | -2.94% | 1,176,499 |
| Jan 28, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 361,539 |
| Jan 27, 2026 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | -0.98% | 451,438 |
| Jan 23, 2026 | 1.07 | 1.09 | 0.96 | 1.02 | 1.02 | -3.77% | 1,009,395 |
| Jan 22, 2026 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | 0.95% | 538,288 |
| Jan 21, 2026 | 1.05 | 1.06 | 1.00 | 1.05 | 1.05 | 3.96% | 1,661,851 |
| Jan 20, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 1,006,474 |
| Jan 19, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 465,071 |
| Jan 16, 2026 | 1.01 | 1.08 | 1.01 | 1.04 | 1.04 | 2.97% | 562,347 |
| Jan 14, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 422,367 |
| Jan 13, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 160,054 |
| Jan 12, 2026 | 1.02 | 1.08 | 1.01 | 1.03 | 1.03 | 1.98% | 723,481 |
| Jan 9, 2026 | 1.02 | 1.09 | 1.00 | 1.01 | 1.01 | 1.00% | 1,019,491 |
| Jan 8, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 1,416,525 |
| Jan 7, 2026 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -3.74% | 2,213,885 |
| Jan 6, 2026 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -3.60% | 1,513,149 |
| Jan 5, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -1.77% | 961,660 |
| Jan 2, 2026 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 1,216,045 |
| Jan 1, 2026 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 360,248 |
| Dec 31, 2025 | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | -0.86% | 798,342 |
| Dec 30, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 340,203 |
| Dec 29, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 522,527 |
| Dec 26, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 507,189 |
| Dec 24, 2025 | 1.25 | 1.26 | 1.20 | 1.22 | 1.22 | -1.61% | 2,223,322 |
| Dec 23, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | - | 538,463 |
| Dec 22, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | - | 442,375 |