MITTAL.NS Historical Prices

MITTAL.NSMITTAL.NS

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/12/2026	$1.02	$1.08	$1.01	$1.03	736,847
1/9/2026	$1.02	$1.09	$1.00	$1.01	1.02M
1/8/2026	$1.03	$1.04	$1.00	$1.00	1.42M
1/7/2026	$1.08	$1.08	$1.02	$1.03	2.23M
1/6/2026	$1.12	$1.12	$1.05	$1.07	1.53M
1/5/2026	$1.15	$1.15	$1.11	$1.11	963,159
1/2/2026	$1.15	$1.16	$1.11	$1.13	1.23M
1/1/2026	$1.12	$1.17	$1.12	$1.14	361,248
12/31/2025	$1.19	$1.19	$1.12	$1.15	802,565
12/30/2025	$1.20	$1.20	$1.16	$1.16	341,039
12/29/2025	$1.20	$1.21	$1.18	$1.19	524,334
12/26/2025	$1.22	$1.23	$1.20	$1.20	511,529
12/24/2025	$1.25	$1.26	$1.20	$1.22	2.31M
12/23/2025	$1.25	$1.26	$1.23	$1.24	538,555
12/22/2025	$1.26	$1.26	$1.24	$1.24	482,326
12/19/2025	$1.23	$1.26	$1.22	$1.24	645,002
12/18/2025	$1.25	$1.28	$1.21	$1.22	1.65M
12/17/2025	$1.26	$1.26	$1.24	$1.24	229,398
12/16/2025	$1.26	$1.27	$1.23	$1.26	777,097
12/15/2025	$1.30	$1.30	$1.25	$1.25	645,772
12/12/2025	$1.28	$1.31	$1.27	$1.28	353,292
12/11/2025	$1.27	$1.29	$1.27	$1.28	697,967
12/10/2025	$1.28	$1.29	$1.25	$1.27	972,253
12/9/2025	$1.26	$1.30	$1.16	$1.28	1.06M
12/8/2025	$1.33	$1.33	$1.25	$1.26	773,704
12/5/2025	$1.32	$1.33	$1.30	$1.30	408,373
12/4/2025	$1.31	$1.33	$1.29	$1.31	300,485
12/3/2025	$1.29	$1.39	$1.29	$1.31	637,469
12/2/2025	$1.31	$1.34	$1.28	$1.31	952,244
12/1/2025	$1.35	$1.35	$1.31	$1.31	952,244
11/30/2025	$1.35	$1.35	$1.31	$1.31	682,622
11/28/2025	$1.32	$1.35	$1.32	$1.33	300,623
11/27/2025	$1.36	$1.40	$1.31	$1.32	541,414
11/26/2025	$1.35	$1.35	$1.31	$1.34	909,346
11/25/2025	$1.34	$1.37	$1.33	$1.35	124,163
11/24/2025	$1.41	$1.41	$1.30	$1.36	525,748
11/21/2025	$1.35	$1.42	$1.35	$1.40	299,188
11/19/2025	$1.31	$1.40	$1.30	$1.32	1.11M
11/18/2025	$1.41	$1.41	$1.23	$1.34	772,248
11/17/2025	$1.44	$1.45	$1.19	$1.37	2.10M
11/14/2025	$1.45	$1.45	$1.43	$1.43	662,853
11/13/2025	$1.46	$1.46	$1.44	$1.44	281,843
11/12/2025	$1.43	$1.47	$1.43	$1.44	535,881
11/11/2025	$1.48	$1.49	$1.40	$1.43	1.21M
11/10/2025	$1.50	$1.50	$1.48	$1.49	393,138
11/7/2025	$1.48	$1.50	$1.48	$1.49	419,457
11/6/2025	$1.52	$1.53	$1.48	$1.49	382,617
11/4/2025	$1.49	$1.58	$1.49	$1.50	1.19M
11/3/2025	$1.48	$1.51	$1.47	$1.48	295,877
10/31/2025	$1.50	$1.51	$1.46	$1.49	1.41M
10/30/2025	$1.49	$1.50	$1.47	$1.49	434,210
10/29/2025	$1.48	$1.52	$1.46	$1.48	1.88M
10/28/2025	$1.50	$1.52	$1.47	$1.49	1.34M
10/27/2025	$1.49	$1.52	$1.49	$1.51	626,242
10/24/2025	$1.50	$1.52	$1.48	$1.48	283,756
10/23/2025	$1.53	$1.53	$1.50	$1.51	363,943
10/21/2025	$1.47	$1.52	$1.47	$1.51	108,173
10/20/2025	$1.47	$1.52	$1.46	$1.49	469,704
10/17/2025	$1.48	$1.49	$1.46	$1.47	714,075
10/16/2025	$1.50	$1.50	$1.48	$1.49	418,756
10/15/2025	$1.53	$1.53	$1.49	$1.50	379,980

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance