Mittal Life Style Limited (NSE:MITTAL)
India · Delayed Price · Currency is INR 0.9800
+0.0400 (4.26%)
Apr 15, 2026, 3:29 PM IST
Mittal Life Style Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 4.26% | 492,464 |
| Apr 13, 2026 | 0.98 | 0.99 | 0.93 | 0.94 | 0.94 | -4.08% | 369,704 |
| Apr 10, 2026 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | - | 747,212 |
| Apr 9, 2026 | 1.03 | 1.03 | 0.96 | 0.98 | 0.98 | 2.08% | 807,633 |
| Apr 8, 2026 | 0.94 | 0.97 | 0.92 | 0.96 | 0.96 | 5.49% | 1,024,811 |
| Apr 7, 2026 | 0.90 | 0.94 | 0.88 | 0.91 | 0.91 | 2.25% | 553,927 |
| Apr 6, 2026 | 0.88 | 0.91 | 0.87 | 0.89 | 0.89 | 2.30% | 837,688 |
| Apr 2, 2026 | 0.92 | 0.92 | 0.82 | 0.87 | 0.87 | -2.25% | 615,409 |
| Apr 1, 2026 | 0.88 | 0.94 | 0.85 | 0.89 | 0.89 | 11.25% | 918,152 |
| Mar 30, 2026 | 0.85 | 0.88 | 0.70 | 0.80 | 0.80 | -5.88% | 2,452,151 |
| Mar 27, 2026 | 1.01 | 1.01 | 0.83 | 0.85 | 0.85 | -14.14% | 2,738,185 |
| Mar 25, 2026 | 0.98 | 1.03 | 0.97 | 0.99 | 0.99 | 3.13% | 1,074,337 |
| Mar 24, 2026 | 0.97 | 1.00 | 0.96 | 0.96 | 0.96 | -1.03% | 460,533 |
| Mar 23, 2026 | 0.95 | 1.03 | 0.92 | 0.97 | 0.97 | - | 740,374 |
| Mar 20, 2026 | 1.01 | 1.04 | 0.96 | 0.97 | 0.97 | -2.02% | 1,031,642 |
| Mar 19, 2026 | 1.00 | 1.09 | 0.99 | 0.99 | 0.99 | 3.13% | 3,807,169 |
| Mar 18, 2026 | 0.99 | 0.99 | 0.91 | 0.96 | 0.96 | 12.94% | 2,524,869 |
| Mar 17, 2026 | 0.77 | 0.85 | 0.75 | 0.85 | 0.85 | 19.72% | 2,027,028 |
| Mar 16, 2026 | 0.76 | 0.79 | 0.71 | 0.71 | 0.71 | -5.33% | 1,666,365 |
| Mar 13, 2026 | 0.83 | 0.83 | 0.73 | 0.75 | 0.75 | -9.64% | 1,353,964 |
| Mar 12, 2026 | 0.86 | 0.87 | 0.74 | 0.83 | 0.83 | -2.35% | 914,612 |
| Mar 11, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -1.16% | 372,709 |
| Mar 10, 2026 | 0.91 | 0.91 | 0.85 | 0.86 | 0.86 | -2.27% | 713,421 |
| Mar 9, 2026 | 0.88 | 0.92 | 0.83 | 0.88 | 0.88 | -1.12% | 731,723 |
| Mar 6, 2026 | 0.93 | 0.94 | 0.88 | 0.89 | 0.89 | -4.30% | 1,170,367 |
| Mar 5, 2026 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 2.20% | 335,436 |
| 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 |