Mittal Life Style Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	0.88	0.92	0.87	0.88	0.88	2.33%	1,286,326
Sep 8, 2026	0.95	1.05	0.85	0.86	0.86	-6.52%	5,554,006
Sep 7, 2026	0.82	0.96	0.81	0.92	0.92	15.00%	11,585,530
Sep 4, 2026	0.80	0.82	0.78	0.80	0.80	2.56%	713,212
Sep 3, 2026	0.81	0.82	0.77	0.78	0.78	-3.70%	697,470
Sep 2, 2026	0.82	0.82	0.80	0.81	0.81	-	368,821
Sep 1, 2026	0.83	0.84	0.81	0.81	0.81	-1.22%	741,027
Aug 31, 2026	0.83	0.85	0.81	0.82	0.82	-1.20%	899,179
Aug 28, 2026	0.86	0.86	0.75	0.83	0.83	-2.35%	1,129,631
Aug 27, 2026	0.87	0.87	0.85	0.85	0.85	-	403,760
Aug 26, 2026	0.87	0.88	0.84	0.85	0.85	-	722,365
Aug 25, 2026	0.87	0.89	0.83	0.85	0.85	-3.41%	1,123,584
Aug 24, 2026	0.89	0.91	0.87	0.88	0.88	-	1,040,350
Aug 21, 2026	0.90	0.92	0.88	0.88	0.88	-2.22%	721,270
Aug 20, 2026	0.90	0.91	0.89	0.90	0.90	1.12%	283,970
Aug 19, 2026	0.91	0.91	0.85	0.89	0.89	-1.11%	657,100
Aug 18, 2026	0.91	0.91	0.89	0.90	0.90	-	630,110
Aug 17, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	729,720
Aug 14, 2026	0.91	0.92	0.90	0.91	0.91	-1.09%	152,840
Aug 13, 2026	0.90	0.93	0.89	0.92	0.92	3.37%	400,810
Aug 12, 2026	0.91	0.91	0.89	0.89	0.89	-	300,300
Aug 11, 2026	0.90	0.91	0.89	0.89	0.89	-	310,010
Aug 10, 2026	0.91	0.92	0.89	0.89	0.89	-1.11%	344,180
Aug 7, 2026	0.90	0.92	0.90	0.90	0.90	-1.10%	243,900
Aug 6, 2026	0.90	0.92	0.90	0.91	0.91	-	144,970
Aug 5, 2026	0.92	0.92	0.90	0.91	0.91	1.11%	188,060
Aug 4, 2026	0.91	0.93	0.89	0.90	0.90	-1.10%	252,460
Aug 3, 2026	0.93	0.94	0.91	0.91	0.91	-	296,300
Jul 31, 2026	0.90	0.93	0.89	0.91	0.91	1.11%	447,780
Jul 30, 2026	0.91	0.92	0.90	0.90	0.90	-2.17%	607,940
Jul 29, 2026	0.91	0.98	0.90	0.92	0.92	2.22%	713,900
Jul 28, 2026	0.91	0.93	0.90	0.90	0.90	-1.10%	862,920
Jul 27, 2026	0.91	0.93	0.91	0.91	0.91	-	232,130
Jul 24, 2026	0.90	0.93	0.85	0.91	0.91	1.11%	411,070
Jul 23, 2026	0.94	0.95	0.89	0.90	0.90	-4.26%	444,210
Jul 22, 2026	0.95	0.95	0.93	0.94	0.94	-	77,990
Jul 21, 2026	0.94	0.95	0.92	0.94	0.94	1.08%	252,960
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	-	97,140
Jul 16, 2026	0.95	0.96	0.93	0.93	0.93	-	324,780
Jul 15, 2026	0.93	0.96	0.93	0.93	0.93	-	494,880
Jul 14, 2026	0.93	0.94	0.90	0.93	0.93	1.09%	461,050
Jul 13, 2026	0.93	0.94	0.91	0.92	0.92	1.10%	455,850
Jul 10, 2026	0.92	0.95	0.91	0.91	0.91	-3.19%	460,110
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	-	345,910
Jul 7, 2026	0.96	0.96	0.94	0.94	0.94	-1.05%	161,490
Jul 6, 2026	0.95	0.96	0.94	0.95	0.95	-1.04%	732,980
Jul 3, 2026	0.98	0.98	0.96	0.96	0.96	-1.03%	238,730
Jul 2, 2026	0.97	0.98	0.96	0.97	0.97	-	336,730