Mittal Life Style Limited (NSE:MITTAL)
India · Delayed Price · Currency is INR 0.9100
0.00 (0.00%)
Jul 27, 2026, 3:27 PM IST
Mittal Life Style Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | - | 1.10% | 128,331 |
| Jul 24, 2026 | 0.90 | 0.93 | 0.85 | 0.91 | 0.91 | 1.11% | 411,075 |
| Jul 23, 2026 | 0.94 | 0.95 | 0.89 | 0.90 | 0.90 | -4.26% | 444,217 |
| Jul 22, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | - | 77,992 |
| Jul 21, 2026 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | 1.08% | 252,964 |
| Jul 20, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | - | 257,220 |
| Jul 17, 2026 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | - | 97,141 |
| Jul 16, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | - | 324,786 |
| Jul 15, 2026 | 0.93 | 0.96 | 0.93 | 0.93 | 0.93 | - | 494,881 |
| Jul 14, 2026 | 0.93 | 0.94 | 0.90 | 0.93 | 0.93 | 1.09% | 461,052 |
| Jul 13, 2026 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | 1.10% | 455,852 |
| Jul 10, 2026 | 0.92 | 0.95 | 0.91 | 0.91 | 0.91 | -3.19% | 460,119 |
| Jul 9, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | - | 322,800 |
| Jul 8, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 345,912 |
| Jul 7, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 161,492 |
| Jul 6, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 732,983 |
| Jul 3, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 238,736 |
| Jul 2, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 336,731 |
| Jul 1, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 250,272 |
| Jun 30, 2026 | 0.95 | 1.01 | 0.95 | 0.98 | 0.98 | 4.26% | 679,026 |
| Jun 29, 2026 | 0.98 | 1.00 | 0.93 | 0.94 | 0.94 | -4.08% | 550,603 |
| Jun 25, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | - | 226,192 |
| Jun 24, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 297,153 |
| Jun 23, 2026 | 0.98 | 1.05 | 0.98 | 1.00 | 1.00 | 2.04% | 1,419,003 |
| Jun 22, 2026 | 0.99 | 1.03 | 0.98 | 0.98 | 0.98 | -2.00% | 1,477,523 |
| Jun 19, 2026 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | - | 655,331 |
| Jun 18, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 366,257 |
| Jun 17, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 391,325 |
| Jun 16, 2026 | 1.08 | 1.08 | 1.00 | 1.03 | 1.03 | -0.96% | 520,402 |
| Jun 15, 2026 | 1.03 | 1.08 | 1.01 | 1.04 | 1.04 | 2.97% | 1,033,292 |
| Jun 12, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | - | 668,412 |
| Jun 11, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 250,582 |
| Jun 10, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 0.99% | 243,386 |
| Jun 9, 2026 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | 3.06% | 473,512 |
| Jun 8, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 346,047 |
| Jun 5, 2026 | 0.97 | 1.10 | 0.97 | 1.00 | 1.00 | 2.04% | 942,105 |
| Jun 4, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | - | 347,955 |
| Jun 3, 2026 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -1.01% | 317,791 |
| Jun 2, 2026 | 1.02 | 1.02 | 0.87 | 0.99 | 0.99 | -1.00% | 917,979 |
| Jun 1, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 2.04% | 542,423 |
| May 29, 2026 | 0.97 | 1.03 | 0.96 | 0.98 | 0.98 | -2.97% | 915,428 |
| May 27, 2026 | 1.05 | 1.07 | 1.01 | 1.01 | 1.01 | -5.61% | 1,441,705 |
| May 26, 2026 | 1.13 | 1.15 | 1.06 | 1.07 | 1.07 | -5.31% | 1,335,956 |
| May 25, 2026 | 1.18 | 1.21 | 1.11 | 1.13 | 1.13 | 5.61% | 4,216,612 |
| May 22, 2026 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 5.94% | 2,655,765 |
| May 21, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | 2.02% | 2,365,563 |
| May 20, 2026 | 0.90 | 1.03 | 0.87 | 0.99 | 0.99 | 12.50% | 5,436,902 |
| May 19, 2026 | 0.87 | 0.92 | 0.85 | 0.88 | 0.88 | - | 2,093,764 |
| May 18, 2026 | 0.91 | 0.92 | 0.85 | 0.88 | 0.88 | -2.22% | 588,130 |
| May 15, 2026 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | - | 542,548 |