Canada markets open in 7 hours 38 minutes

Mittal Life Style Limited (MITTAL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1.9000+0.0500 (+2.70%)
As of 11:22AM IST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20241.90001.90001.85001.90001.9000614,464
May 22, 20241.80001.85001.75001.85001.8500975,167
May 21, 20241.75001.80001.70001.80001.80001,087,841
May 17, 20241.75001.75001.70001.75001.75001,188,220
May 16, 20241.70001.70001.70001.70001.7000167,599
May 15, 20241.65001.65001.65001.65001.6500232,118
May 14, 20241.60001.60001.60001.60001.6000191,753
May 13, 20241.50001.55001.50001.55001.5500389,668
May 10, 20241.50001.50001.45001.50001.5000135,945
May 09, 20241.50001.50001.50001.50001.5000345,682
May 08, 20241.50001.55001.50001.50001.5000279,830
May 07, 20241.55001.55001.55001.55001.5500370,671
May 06, 20241.55001.55001.55001.55001.5500334,505
May 03, 20241.60001.60001.60001.60001.6000194,845
May 02, 20241.60001.65001.60001.60001.6000309,110
Apr 30, 20241.65001.70001.65001.65001.6500416,461
Apr 29, 20241.70001.70001.70001.70001.7000322,898
Apr 26, 20241.65001.65001.65001.65001.6500146,249
Apr 25, 20241.65001.75001.65001.65001.6500644,530
Apr 24, 20241.70001.70001.70001.70001.7000159,693
Apr 23, 20241.70001.70001.65001.70001.7000505,607
Apr 22, 20241.65001.65001.65001.65001.6500437,418
Apr 19, 20241.65001.65001.65001.65001.6500252,873
Apr 18, 20241.65001.70001.65001.65001.6500257,117
Apr 16, 20241.65001.65001.65001.65001.6500316,436
Apr 15, 20241.70001.70001.70001.70001.7000319,472
Apr 12, 20241.75001.75001.75001.75001.7500329,990
Apr 10, 20241.80001.80001.80001.80001.8000350,190
Apr 09, 20241.85001.85001.80001.85001.8500814,911
Apr 08, 20241.85001.85001.85001.85001.8500353,878
Apr 05, 20241.80001.80001.80001.80001.8000285,631
Apr 04, 20241.75001.75001.75001.75001.7500232,892
Apr 03, 20241.70001.70001.70001.70001.7000143,264
Apr 02, 20241.65001.65001.60001.65001.6500295,269
Apr 01, 20241.55001.60001.50001.60001.60001,170,597
Mar 28, 20241.55001.55001.55001.55001.5500725,578
Mar 27, 20241.60001.60001.60001.60001.6000817,790
Mar 26, 20241.65001.70001.65001.65001.65001,497,392
Mar 22, 20241.70001.70001.70001.70001.7000919,545
Mar 21, 20241.75001.80001.75001.75001.75001,266,452
Mar 20, 20241.90001.90001.80001.80001.8000873,782
Mar 19, 20242.00002.05001.90001.90001.90001,395,360
Mar 18, 20242.05002.10001.95002.00002.0000839,421
Mar 15, 20241.95002.15001.95002.05002.05001,345,369
Mar 14, 20242.05002.05002.05002.05002.05001,287,361
Mar 13, 20242.15002.20002.15002.15002.1500904,629
Mar 12, 20242.35002.40002.25002.25002.2500993,447
Mar 11, 20242.45002.50002.35002.35002.3500955,936
Mar 07, 20242.40002.50002.30002.45002.45001,235,231
Mar 06, 20242.30002.45002.25002.40002.40001,942,648
Mar 05, 20242.40002.45002.30002.35002.3500903,928
Mar 04, 20242.50002.55002.35002.40002.40001,483,439
Mar 01, 20242.15002.35002.15002.35002.35003,174,378
Feb 29, 20242.30002.30002.25002.25002.2500999,017
Feb 28, 20242.40002.50002.35002.35002.35002,013,527
Feb 27, 20242.50002.60002.45002.45002.45001,254,225
Feb 26, 20242.65002.65002.50002.50002.50001,843,134
Feb 23, 20242.50002.60002.50002.55002.55001,472,576
Feb 22, 20242.65002.65002.50002.50002.50001,157,690
Feb 21, 20242.65002.65002.55002.60002.60001,858,305
Feb 20, 20242.70002.75002.60002.65002.65001,642,645
Feb 19, 20242.70002.70002.55002.70002.70002,318,536
Feb 16, 20242.70002.70002.55002.60002.60002,851,918
Feb 15, 20242.65002.80002.65002.65002.65004,545,128
Feb 14, 20242.60002.80002.45002.75002.750014,169,260
Feb 13, 20243.15003.20002.65002.70002.700021,667,508
Feb 12, 20242.80003.25002.80003.05003.050040,708,010
Feb 09, 20242.65002.85002.50002.75002.750016,900,483
Feb 08, 20242.75002.95002.45002.65002.650034,089,197
Feb 07, 20242.25002.70002.25002.70002.700067,577,297
Feb 06, 20242.30002.35002.20002.25002.250011,709,135
Feb 05, 20242.25002.30002.20002.30002.30006,630,543
Feb 02, 20242.35002.40002.25002.25002.25009,314,009
Feb 01, 20242.30002.40002.30002.35002.350014,360,418
Jan 31, 20242.35002.35002.30002.30002.30007,041,934
Jan 30, 20242.35002.40002.25002.35002.350018,876,816
Jan 29, 20242.30002.35002.25002.35002.350013,895,829
Jan 25, 20242.20002.25002.20002.25002.250012,212,803
Jan 24, 20242.20002.20002.10002.20002.20007,119,514
Jan 23, 20242.25002.30002.10002.15002.150010,707,428
Jan 19, 20242.30002.30002.20002.20002.20009,326,835
Jan 18, 20242.25002.30002.15002.25002.250016,866,166
Jan 17, 20242.30002.30002.20002.25002.25006,182,033
Jan 16, 20242.35002.40002.30002.30002.30007,919,686
Jan 15, 20242.40002.40002.30002.35002.350011,766,797
Jan 12, 20242.35002.40002.30002.35002.35008,219,111
Jan 11, 20242.40002.40002.30002.35002.35007,614,259
Jan 10, 20242.35002.40002.25002.35002.350019,654,007
Jan 09, 20242.35002.35002.30002.30002.30006,610,812
Jan 08, 20242.35002.35002.30002.30002.30007,947,576
Jan 05, 20242.25002.35002.15002.30002.300024,519,505
Jan 04, 20242.20002.25002.15002.25002.250010,625,443
Jan 03, 20242.20002.25002.15002.20002.200010,460,143
Jan 02, 20242.10002.20002.10002.20002.200012,828,575
Jan 01, 20242.05002.10002.05002.10002.10003,629,980
Dec 29, 20232.05002.05001.95002.05002.05009,747,612
Dec 28, 20232.10002.10002.00002.00002.00005,298,528
Dec 27, 20232.05002.10002.00002.05002.05008,657,388
Dec 26, 20232.05002.05001.95002.05002.05003,964,490
Dec 22, 20232.00002.05002.00002.00002.00003,454,206
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...