Mizzen Ventures Limited (BOM:531537)
India · Delayed Price · Currency is INR 167.05
-7.80 (-4.46%)
At close: Mar 5, 2026
Mizzen Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 167.85 | 175.40 | 159.00 | 175.30 | 175.30 | 4.94% | 4,119 |
| Mar 5, 2026 | 179.00 | 179.00 | 167.00 | 167.05 | 167.05 | -4.46% | 665 |
| Mar 4, 2026 | 174.20 | 190.00 | 174.20 | 174.85 | 174.85 | -4.64% | 8,288 |
| Mar 2, 2026 | 183.35 | 183.35 | 183.35 | 183.35 | 183.35 | -5.00% | 1,853 |
| Feb 27, 2026 | 202.99 | 202.99 | 184.12 | 192.99 | 192.99 | -0.42% | 999 |
| Feb 26, 2026 | 193.81 | 193.81 | 193.81 | 193.81 | 193.81 | 4.99% | 5,196 |
| Feb 25, 2026 | 167.03 | 184.59 | 167.02 | 184.59 | 184.59 | 5.00% | 22,138 |
| Feb 24, 2026 | 191.00 | 194.00 | 175.80 | 175.80 | 175.80 | -4.98% | 6,065 |
| Feb 23, 2026 | 185.02 | 190.00 | 185.02 | 185.02 | 185.02 | -5.00% | 7,389 |
| Feb 20, 2026 | 206.02 | 206.02 | 194.75 | 194.75 | 194.75 | -5.00% | 3,028 |
| Feb 19, 2026 | 193.00 | 205.87 | 186.27 | 205.00 | 205.00 | 4.55% | 9,415 |
| Feb 18, 2026 | 195.80 | 196.07 | 193.00 | 196.07 | 196.07 | 5.00% | 6,507 |
| Feb 17, 2026 | 183.90 | 186.74 | 179.99 | 186.74 | 186.74 | 5.00% | 11,757 |
| Feb 16, 2026 | 177.90 | 177.90 | 169.43 | 177.85 | 177.85 | 4.97% | 11,971 |
| Feb 13, 2026 | 169.42 | 169.43 | 168.80 | 169.43 | 169.43 | 4.99% | 18,166 |
| Feb 12, 2026 | 161.37 | 161.37 | 146.01 | 161.37 | 161.37 | 5.00% | 64,497 |
| Feb 11, 2026 | 153.69 | 153.69 | 153.69 | 153.69 | 153.69 | 4.99% | 276 |
| Feb 10, 2026 | 146.38 | 146.38 | 146.38 | 146.38 | 146.38 | 5.00% | 439 |
| Feb 9, 2026 | 139.41 | 139.41 | 139.41 | 139.41 | 139.41 | 4.99% | 1,562 |
| Feb 6, 2026 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | 5.00% | 701 |
| Feb 5, 2026 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | 5.00% | 248 |
| Feb 4, 2026 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | 5.00% | 1,424 |
| Feb 3, 2026 | 114.00 | 114.71 | 114.00 | 114.71 | 114.71 | 5.00% | 7,301 |
| Feb 2, 2026 | 109.25 | 109.25 | 108.10 | 109.25 | 109.25 | 5.00% | 22,723 |
| Feb 1, 2026 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | 4.99% | 13,053 |
| Jan 30, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 4.98% | 399 |
| Jan 29, 2026 | 87.30 | 94.40 | 85.50 | 94.40 | 94.40 | 4.95% | 27,616 |
| Jan 28, 2026 | 90.00 | 95.40 | 87.15 | 89.95 | 89.95 | -1.91% | 6,444 |
| Jan 27, 2026 | 101.30 | 101.30 | 91.70 | 91.70 | 91.70 | -4.97% | 7,677 |
| Jan 23, 2026 | 90.35 | 97.25 | 90.35 | 96.50 | 96.50 | 4.16% | 1,802 |
| Jan 22, 2026 | 97.50 | 98.00 | 92.65 | 92.65 | 92.65 | -4.97% | 3,134 |
| Jan 21, 2026 | 97.50 | 102.00 | 97.50 | 97.50 | 97.50 | -4.97% | 12,928 |
| Jan 20, 2026 | 98.75 | 103.00 | 98.75 | 102.60 | 102.60 | -1.25% | 6,426 |
| Jan 19, 2026 | 99.80 | 105.50 | 95.95 | 103.90 | 103.90 | 2.92% | 801 |
| Jan 16, 2026 | 99.60 | 105.75 | 99.60 | 100.95 | 100.95 | -3.67% | 849 |
| Jan 14, 2026 | 109.85 | 109.85 | 99.75 | 104.80 | 104.80 | -0.14% | 9,718 |
| Jan 13, 2026 | 115.00 | 115.00 | 104.95 | 104.95 | 104.95 | -4.98% | 3,244 |
| Jan 12, 2026 | 122.05 | 122.05 | 110.45 | 110.45 | 110.45 | -4.99% | 2,632 |
| Jan 9, 2026 | 128.00 | 128.00 | 116.25 | 116.25 | 116.25 | -4.99% | 1,986 |
| Jan 8, 2026 | 110.95 | 122.35 | 110.95 | 122.35 | 122.35 | 4.80% | 9,179 |
| Jan 7, 2026 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | -4.97% | 888 |
| Jan 6, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | -4.99% | 38 |
| Jan 5, 2026 | 122.95 | 129.30 | 122.95 | 129.30 | 129.30 | -0.08% | 526 |
| Jan 2, 2026 | 143.00 | 143.00 | 129.40 | 129.40 | 129.40 | -4.99% | 8,504 |
| Jan 1, 2026 | 129.75 | 136.20 | 129.75 | 136.20 | 136.20 | 4.97% | 61 |
| Dec 31, 2025 | 123.65 | 129.75 | 123.65 | 129.75 | 129.75 | 4.93% | 5 |
| Dec 30, 2025 | 130.15 | 130.15 | 123.10 | 123.65 | 123.65 | -4.55% | 736 |
| Dec 29, 2025 | 130.00 | 132.60 | 129.55 | 129.55 | 129.55 | -4.99% | 399 |
| Dec 26, 2025 | 147.95 | 147.95 | 134.15 | 136.35 | 136.35 | -3.43% | 3,184 |
| Dec 24, 2025 | 146.55 | 146.55 | 141.10 | 141.20 | 141.20 | 1.15% | 2,002 |