Mittal Life Style Limited (NSE:MITTAL)
India · Delayed Price · Currency is INR 1.050
-0.010 (-0.94%)
Jan 23, 2026, 10:24 AM IST
Mittal Life Style Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 633,560 |
| Dec 18, 2025 | 1.25 | 1.28 | 1.21 | 1.22 | 1.22 | -1.61% | 1,649,696 |
| Dec 17, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 228,080 |
| Dec 16, 2025 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 760,455 |
| Dec 15, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 645,272 |
| Dec 12, 2025 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | - | 350,024 |
| Dec 11, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 688,801 |
| Dec 10, 2025 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 951,406 |
| Dec 9, 2025 | 1.26 | 1.30 | 1.16 | 1.28 | 1.28 | 1.59% | 1,056,735 |
| Dec 8, 2025 | 1.33 | 1.33 | 1.25 | 1.26 | 1.26 | -3.08% | 773,637 |
| Dec 5, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 402,340 |
| Dec 4, 2025 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | - | 300,485 |
| Dec 3, 2025 | 1.29 | 1.39 | 1.29 | 1.31 | 1.31 | - | 636,407 |
| Dec 2, 2025 | 1.31 | 1.34 | 1.28 | 1.31 | 1.31 | - | 952,244 |
| Dec 1, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 682,622 |
| Nov 28, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 300,553 |
| Nov 27, 2025 | 1.36 | 1.40 | 1.31 | 1.32 | 1.32 | -1.49% | 536,638 |
| Nov 26, 2025 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -0.74% | 909,198 |
| Nov 25, 2025 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 123,410 |
| Nov 24, 2025 | 1.41 | 1.41 | 1.30 | 1.36 | 1.36 | -2.86% | 525,748 |
| Nov 21, 2025 | 1.35 | 1.42 | 1.35 | 1.40 | 1.40 | 2.94% | 298,442 |
| Nov 20, 2025 | 1.32 | 1.45 | 1.30 | 1.36 | 1.36 | 3.03% | 1,296,671 |
| Nov 19, 2025 | 1.31 | 1.40 | 1.30 | 1.32 | 1.32 | -1.49% | 1,094,310 |
| Nov 18, 2025 | 1.41 | 1.41 | 1.23 | 1.34 | 1.34 | -2.19% | 772,247 |
| Nov 17, 2025 | 1.44 | 1.45 | 1.19 | 1.37 | 1.37 | -4.20% | 2,099,745 |
| Nov 14, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 662,853 |
| Nov 13, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | - | 281,339 |
| Nov 12, 2025 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | 0.70% | 535,881 |