Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Mittal Life Style Limited (MITTAL.NS)

1.6900
0.0000
(0.00%)
As of 10:32:50 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 6, 20251.70001.71001.67001.69001.6900253,747
May 5, 20251.73001.73001.69001.69001.6900797,920
May 2, 20251.69001.74001.69001.72001.7200825,816
Apr 30, 20251.70001.72001.67001.68001.68001,521,611
Apr 29, 20251.73001.76001.70001.71001.7100630,705
Apr 28, 20251.69001.77001.69001.73001.73001,694,500
Apr 25, 20251.78001.78001.67001.68001.68001,689,227
Apr 24, 20251.76001.79001.75001.76001.76001,140,882
Apr 23, 20251.81001.81001.75001.79001.79001,202,449
Apr 22, 20251.80001.82001.78001.78001.78001,465,172
Apr 21, 20251.82001.84001.79001.80001.80001,381,357
Apr 17, 20251.80001.86001.77001.79001.79002,204,466
Apr 16, 20251.76001.85001.74001.80001.80003,897,543
Apr 15, 20251.75001.77001.69001.73001.73002,276,321
Apr 11, 20251.77001.82001.71001.72001.72001,424,370
Apr 9, 20251.75001.79001.68001.71001.71003,443,714
Apr 8, 20251.65001.98001.65001.82001.820020,925,287
Apr 7, 20251.69001.69001.51001.65001.65001,672,542
Apr 4, 20251.75001.76001.71001.73001.7300475,198
Apr 3, 20251.76001.77001.70001.74001.74001,569,458
Apr 2, 20251.71001.76001.68001.75001.75001,585,355
Apr 1, 20251.63001.79001.62001.71001.71002,889,005
Mar 28, 20251.70001.70001.58001.63001.63002,928,044
Mar 27, 20251.75001.78001.61001.62001.62005,270,857
Mar 26, 20251.76001.79001.73001.75001.75001,172,635
Mar 25, 20251.77001.80001.73001.76001.76001,292,122
Mar 24, 20251.73001.84001.73001.77001.77002,205,681
Mar 21, 20251.76001.81001.73001.79001.79002,297,807
Mar 20, 20251.87001.87001.75001.76001.76003,942,039
Mar 19, 20251.87001.90001.84001.85001.85001,672,266
Mar 18, 20251.88001.88001.88001.88001.8800-
Mar 17, 20251.93001.96001.87001.88001.88001,750,313
Mar 13, 20251.90001.97001.88001.92001.92002,630,757
Mar 12, 20252.04002.04001.83001.85001.85008,259,320
Mar 11, 20252.05002.06001.99002.00002.00005,119,947
Mar 10, 20252.04002.13001.99002.06002.060011,858,099
Mar 7, 20252.02002.11002.00002.04002.04003,343,118
Mar 6, 20252.09002.09001.98002.00002.00004,134,557
Mar 5, 20252.03002.12002.00002.04002.04002,190,102
Mar 4, 20252.07002.12001.92002.03002.03004,052,781
Mar 3, 20252.08002.12002.03002.06002.06001,888,693
Feb 28, 20252.14002.15002.06002.08002.08001,449,685
Feb 27, 20252.15002.21002.10002.15002.15004,446,161
Feb 25, 20252.18002.20002.13002.15002.15001,737,025
Feb 24, 20252.26002.28002.16002.18002.18001,914,281
Feb 21, 20252.34002.34001.91002.24002.24002,024,154
Feb 20, 20252.22002.34002.18002.30002.30004,572,464
Feb 19, 20252.14002.28002.13002.21002.21002,592,760
Feb 18, 20252.14002.16002.07002.15002.15002,317,302
Feb 17, 20252.24002.24002.08002.11002.11001,727,345
Feb 14, 20252.22002.25002.18002.21002.21001,749,285
Feb 13, 20252.20002.26002.17002.22002.22001,326,227
Feb 12, 20252.20002.24002.03002.20002.20004,340,137
Feb 11, 20252.20002.25002.14002.20002.20002,355,284
Feb 10, 20252.22002.24002.17002.20002.20001,935,952
Feb 7, 20252.27002.30002.11002.21002.21004,566,848
Feb 6, 20252.45002.48002.27002.29002.29006,174,881
Feb 5, 20252.29002.50002.26002.39002.390011,351,565
Feb 4, 20252.22002.30002.22002.27002.27002,841,038
Feb 3, 20252.18002.32002.12002.22002.22002,227,300
Feb 1, 20252.22002.23002.15002.17002.17001,737,434
Jan 31, 20252.15002.22002.15002.19002.19002,771,338
Jan 30, 20252.13002.17002.13002.14002.14002,233,662
Jan 29, 20252.14002.18002.11002.13002.13001,162,912
Jan 28, 20252.15002.20002.09002.14002.14001,761,022
Jan 27, 20252.26002.33002.11002.13002.13002,231,577
Jan 24, 20252.29002.35002.25002.30002.30002,622,334
Jan 23, 20252.33002.35002.29002.31002.31002,671,350
Jan 22, 20252.26002.33002.19002.32002.32003,265,511
Jan 21, 20252.42002.42002.22002.26002.26003,558,658
Jan 20, 20252.18002.35002.17002.30002.300011,330,733
Jan 17, 20252.03002.20002.02002.13002.13003,318,071
Jan 16, 20252.08002.09002.02002.04002.04002,891,175
Jan 15, 20252.05002.08002.02002.04002.04002,436,124
Jan 14, 20252.04002.10001.99002.02002.02005,092,119
Jan 13, 20252.13002.13001.97002.00002.00004,070,028
Jan 10, 20252.12002.22002.07002.10002.10006,288,397
Jan 9, 20252.27002.28002.05002.09002.09005,142,948
Jan 8, 20252.30002.30002.23002.25002.25007,624,903
Jan 7, 20252.30002.34002.26002.26002.26005,164,885
Jan 6, 20252.49002.49002.19002.27002.27006,440,992
Jan 3, 20252.44002.47002.38002.45002.45004,063,509
Jan 2, 20252.38002.47002.36002.40002.40004,131,575
Jan 1, 20252.45002.50002.37002.38002.38003,066,306
Dec 31, 20242.45002.47002.35002.43002.430011,640,512
Dec 30, 20242.56002.57002.39002.41002.41008,002,669
Dec 27, 20242.44002.56002.36002.49002.490012,528,873
Dec 26, 20242.65002.65002.42002.44002.440017,832,281
Dec 24, 20242.42002.62002.36002.49002.490027,533,786
Dec 23, 20242.27002.48002.16002.43002.430023,605,897
Dec 20, 20242.17002.27002.13002.20002.200011,687,586
Dec 19, 20242.03002.15002.03002.13002.13004,313,701
Dec 18, 20242.15002.17002.07002.08002.08003,660,398
Dec 17, 20242.20002.24002.05002.12002.12008,824,493
Dec 16, 20242.42002.44002.14002.18002.18008,826,378
Dec 13, 20242.49002.55002.30002.40002.400014,720,190
Dec 12, 20242.12002.52002.10002.49002.490054,701,297
Dec 11, 20242.07002.13002.02002.10002.10007,258,757
Dec 10, 20242.06002.09002.03002.05002.05004,294,502
Dec 9, 20242.05002.07002.01002.04002.04003,363,685
Dec 6, 20242.15002.17002.00002.03002.030011,655,876
Dec 5, 20242.26002.30002.13002.15002.15008,750,844
Dec 4, 20242.12002.26002.11002.22002.220013,764,707
Dec 3, 20242.04002.12002.00002.08002.080012,585,754
Dec 2, 20241.99002.06001.97002.00002.00006,579,346
Nov 29, 20242.09002.11001.95001.99001.99005,232,423
Nov 28, 20242.03002.08002.01002.07002.07006,005,852
Nov 27, 20242.06002.09001.99002.01002.01006,753,823
Nov 26, 20242.06002.09001.95001.99001.990010,733,413
Nov 25, 20242.10002.10002.03002.06002.06003,985,890
Nov 22, 20242.03002.08001.99002.07002.070011,571,491
Nov 21, 20242.04002.04001.92001.99001.99009,796,192
Nov 19, 20241.81002.04001.81002.00002.00008,202,938
Nov 18, 20242.03002.03001.71001.78001.78004,457,756
Nov 14, 20242.00002.05001.91001.97001.97002,343,535
Nov 13, 20242.26002.29001.93002.03002.03009,691,294
Nov 12, 20242.15002.30002.15002.26002.26007,127,031
Nov 11, 20242.20002.20002.14002.16002.16001,854,018
Nov 8, 20242.19002.21002.12002.16002.16007,905,917
Nov 7, 20242.26002.26002.16002.18002.18005,631,250
Nov 6, 20242.28002.30002.20002.22002.220020,618,819
Nov 5, 20242.17002.31002.13002.27002.27005,300,274
Nov 4, 20242.18002.18002.06002.13002.13003,329,523
Nov 1, 20242.14002.19002.09002.18002.18001,144,814
Oct 31, 20242.10002.16002.09002.15002.15002,150,138
Oct 30, 20242.15002.17002.00002.08002.08001,598,473
Oct 29, 20242.01002.14001.98002.12002.12001,988,490
Oct 28, 20241.95001.99001.92001.97001.9700865,622
Oct 25, 20242.00002.04001.86001.95001.95001,712,961
Oct 24, 20242.00002.00001.94001.95001.95001,201,965
Oct 23, 20242.02002.09001.93001.99001.99001,874,937
Oct 22, 20242.05002.32002.00002.01002.01001,323,094
Oct 21, 20242.10002.14002.03002.09002.09001,491,768
Oct 18, 20242.16002.16002.10002.11002.1100981,669
Oct 17, 20242.20002.25002.14002.16002.16002,269,280
Oct 16, 20242.22002.28002.14002.24002.24004,247,009
Oct 15, 20242.24002.24002.14002.18002.18001,803,226
Oct 14, 20242.28002.32002.15002.20002.20002,647,181
Oct 11, 20242.19002.27002.16002.22002.22003,119,027
Oct 10, 20242.22002.28002.15002.19002.19003,406,143
Oct 9, 20242.20002.25002.17002.19002.19001,681,657
Oct 8, 20242.15002.21002.06002.16002.16001,673,544
Oct 7, 20242.20002.20002.01002.11002.11001,873,704
Oct 4, 20242.15002.20002.13002.16002.16002,110,208
Oct 3, 20242.24002.24002.13002.15002.15003,103,171
Oct 1, 20242.25382.25382.08122.18672.18675,108,113
Sep 30, 20242.26342.29222.16752.23462.23465,822,181
Sep 27, 20242.05242.15792.01402.12912.12919,642,515
Sep 26, 20242.03322.04281.93731.94691.94691,041,659
Sep 25, 20242.06202.06201.95652.00442.00441,645,907
Sep 24, 20241.92772.06201.92772.01402.01403,216,831
Sep 23, 20242.01002.02001.97002.01002.01001,387,032
Sep 20, 20242.00002.01001.97001.98001.98001,089,730
Sep 19, 20242.01002.01001.97001.99001.9900899,405
Sep 18, 20242.00002.02001.97001.98001.9800949,664
Sep 17, 20242.04002.04001.98002.01002.0100852,286
Sep 16, 20242.05002.05002.00002.01002.0100922,427
Sep 13, 20242.03002.05002.01002.04002.04001,046,392
Sep 12, 20242.03002.05002.01002.01002.01001,044,949
Sep 11, 20242.05002.05002.01002.01002.0100816,810
Sep 10, 20242.06002.06002.01002.03002.0300761,096
Sep 9, 20242.06002.07002.03002.03002.0300862,301
Sep 6, 20242.04002.07002.03002.04002.0400763,168
Sep 5, 20242.08002.08002.02002.04002.04001,010,549
Sep 4, 20242.06002.08002.04002.06002.0600886,057
Sep 3, 20242.08002.09002.06002.08002.0800591,490
Sep 2, 20242.10002.10002.05002.06002.0600644,494
Aug 30, 20242.11002.11002.06002.08002.0800561,386
Aug 29, 20242.10002.11002.06002.07002.0700702,700
Aug 28, 20242.08002.12002.07002.10002.1000799,868
Aug 27, 20242.11002.11002.08002.08002.0800855,076
Aug 26, 20242.13002.13002.09002.09002.0900998,612
Aug 23, 20242.09002.13002.06002.08002.08001,532,928
Aug 22, 20242.09002.09002.05002.06002.06001,052,461
Aug 21, 20242.13002.13002.05002.06002.06001,099,289
Aug 20, 20242.15002.15002.08002.10002.1000802,521
Aug 19, 20242.04002.20002.03002.09002.09001,577,115
Aug 16, 20242.03002.04002.00002.03002.0300823,634
Aug 14, 20242.03002.03001.99002.00002.0000881,132
Aug 13, 20242.01002.03001.98002.01002.01001,485,252
Aug 12, 20242.03002.05002.01002.02002.0200911,121
Aug 9, 20242.10002.10002.04002.05002.05001,201,402
Aug 8, 20242.09002.11002.06002.06002.06001,112,356
Aug 7, 20242.10002.20002.04002.09002.09001,193,505
Aug 6, 20242.05002.10002.03002.04002.04001,388,163
Aug 5, 20242.12002.13002.01002.04002.04001,614,762
Aug 2, 20242.14002.14002.08002.12002.1200963,632
Aug 1, 20242.13002.15002.12002.12002.1200979,958
Jul 31, 20242.13002.16002.13002.13002.13001,466,701
Jul 30, 20242.14002.17002.12002.13002.13001,176,310
Jul 29, 20242.18002.18002.14002.14002.1400979,639
Jul 26, 20242.17002.18002.11002.12002.12001,697,653
Jul 25, 20242.16002.17002.01002.12002.12001,075,233
Jul 24, 20242.11002.17002.11002.13002.1300885,534
Jul 23, 20242.18002.18002.00002.11002.1100997,534
Jul 22, 20242.17002.17002.11002.14002.14001,026,101
Jul 19, 20242.17002.19002.06002.13002.13001,544,812
Jul 18, 20242.28002.28001.81002.17002.17002,106,558
Jul 16, 20242.28002.29002.20002.22002.22001,841,796
Jul 15, 20242.21002.35002.19002.23002.23003,252,375
Jul 12, 20242.00002.15002.00002.13002.13003,130,338
Jul 11, 20242.16002.16001.71001.96001.96002,041,766
Jul 10, 20242.15002.16002.13002.14002.14001,063,232
Jul 9, 20242.15002.15002.11002.13002.1300914,964
Jul 8, 20242.16002.17002.12002.13002.13001,007,269
Jul 5, 20242.14002.17002.13002.15002.15001,191,929
Jul 4, 20242.17002.17002.13002.14002.14001,924,839
Jul 3, 20242.16002.16002.13002.15002.15001,040,414
Jul 2, 20242.17002.17002.09002.13002.13001,847,622
Jul 1, 20242.17002.17002.13002.14002.14001,287,369
Jun 28, 20242.13002.20002.10002.12002.12001,068,742
Jun 27, 20242.13002.17002.06002.07002.07001,024,987
Jun 26, 20242.14002.18002.13002.13002.13001,025,023
Jun 25, 20242.19002.20002.13002.16002.16001,055,382
Jun 24, 20242.19002.22002.12002.18002.18001,255,079
Jun 21, 20242.23002.29002.16002.18002.18001,224,473
Jun 20, 20242.22002.23002.17002.20002.20001,088,196
Jun 19, 20242.21002.27002.17002.18002.18001,528,356
Jun 18, 20242.29002.29002.20002.24002.24001,671,992
Jun 14, 20242.30002.30002.20002.23002.23001,439,850
Jun 13, 20242.39002.40002.10002.25002.25004,377,027
Jun 12, 20242.45002.55002.31002.35002.35004,103,688
Jun 11, 20242.30002.44002.25002.41002.41003,846,668
Jun 10, 20242.30002.30002.05002.21002.21002,173,906
Jun 7, 20242.10002.10002.00002.05002.05001,641,101
Jun 6, 20242.05002.10001.95002.05002.05002,023,333
Jun 5, 20241.95002.15001.85002.00002.00002,115,562
Jun 4, 20242.15002.20001.85001.95001.95003,460,479
Jun 3, 20242.00002.15001.85002.10002.10005,109,442
May 31, 20241.85001.85001.75001.80001.8000517,169
May 30, 20241.85001.85001.75001.80001.8000460,896
May 29, 20241.80001.85001.75001.85001.8500665,802
May 28, 20241.75001.85001.75001.80001.8000619,286
May 27, 20241.95002.00001.85001.85001.85001,453,468
May 24, 20241.95001.95001.90001.95001.95001,382,518
May 23, 20241.90001.90001.85001.90001.9000799,661
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 9, 20241.50001.50001.50001.50001.5000345,682
May 8, 20241.50001.55001.50001.50001.5000279,830
May 7, 20241.55001.55001.55001.55001.5500370,671
May 6, 20241.55001.55001.55001.55001.5500334,505

Related Tickers

GLOSTERLTD.BO Gloster Limited
565.25
0.00%
 
OMNITEX.BO Omnitex Industries (India) Limited
294.05
+0.02%
 
CHEVIOT.NS Cheviot Company Limited
1,051.00
+0.26%
 
VTL.NS Vardhman Textiles Limited
466.90
+0.55%