Mittal Life Style Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	1.18	1.21	1.12	1.17	-	9.35%	3,628,159
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
May 14, 2026	0.92	0.93	0.89	0.90	0.90	-1.10%	655,719
May 13, 2026	0.92	0.93	0.90	0.91	0.91	1.11%	266,784
May 12, 2026	0.94	0.94	0.90	0.90	0.90	-2.17%	955,683
May 11, 2026	0.97	0.97	0.91	0.92	0.92	-3.16%	553,881
May 8, 2026	0.90	0.97	0.90	0.95	0.95	5.56%	805,863
May 7, 2026	0.93	0.93	0.89	0.90	0.90	-2.17%	1,666,249
May 6, 2026	0.91	0.94	0.91	0.92	0.92	1.10%	532,912
May 5, 2026	0.93	0.94	0.90	0.91	0.91	-1.09%	762,714
May 4, 2026	0.93	0.97	0.90	0.92	0.92	-2.13%	999,038
Apr 30, 2026	0.94	0.95	0.93	0.94	0.94	-1.05%	212,908
Apr 29, 2026	0.97	0.98	0.94	0.95	0.95	-	912,909
Apr 28, 2026	0.96	0.97	0.94	0.95	0.95	-1.04%	409,819
Apr 27, 2026	0.98	0.99	0.94	0.96	0.96	-	507,240
Apr 24, 2026	0.97	0.98	0.95	0.96	0.96	-1.03%	280,495
Apr 23, 2026	0.97	0.98	0.96	0.97	0.97	1.04%	185,157
Apr 22, 2026	0.99	0.99	0.95	0.96	0.96	-1.03%	292,350
Apr 21, 2026	0.99	0.99	0.93	0.97	0.97	2.11%	631,159
Apr 20, 2026	0.98	0.99	0.90	0.95	0.95	-2.06%	904,240
Apr 17, 2026	0.98	1.02	0.97	0.97	0.97	-	1,074,413
Apr 16, 2026	0.98	1.02	0.95	0.97	0.97	-1.02%	359,575
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