Mittal Life Style Limited (NSE:MITTAL)
India · Delayed Price · Currency is INR 0.9200
+0.0100 (1.10%)
May 6, 2026, 3:30 PM IST
Mittal Life Style Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |