Mizzen Ventures Limited (BOM:531537)
India · Delayed Price · Currency is INR 92.65
-4.85 (-4.97%)
At close: Jan 22, 2026
Mizzen Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 139.70 | 139.70 | 139.55 | 139.60 | 139.60 | 4.92% | 541 |
| Dec 22, 2025 | 128.20 | 133.90 | 128.20 | 133.05 | 133.05 | 3.82% | 565 |
| Dec 19, 2025 | 137.80 | 137.80 | 125.40 | 128.15 | 128.15 | -2.92% | 28 |
| Dec 18, 2025 | 139.95 | 141.75 | 131.05 | 132.00 | 132.00 | -3.76% | 5,078 |
| Dec 17, 2025 | 144.90 | 144.90 | 133.00 | 137.15 | 137.15 | -1.37% | 26,794 |
| Dec 16, 2025 | 139.05 | 139.05 | 132.80 | 139.05 | 139.05 | 4.98% | 6,828 |
| Dec 15, 2025 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | 4.99% | 5,111 |
| Dec 12, 2025 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | 4.99% | 1,778 |
| Dec 11, 2025 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | 4.98% | 3,035 |
| Dec 10, 2025 | 113.00 | 114.45 | 113.00 | 114.45 | 114.45 | 5.00% | 737 |
| Dec 9, 2025 | 111.00 | 112.00 | 104.00 | 109.00 | 109.00 | 1.40% | 3,474 |
| Dec 8, 2025 | 105.00 | 114.70 | 104.10 | 107.50 | 107.50 | -1.87% | 7,680 |
| Dec 5, 2025 | 116.00 | 116.00 | 109.25 | 109.55 | 109.55 | -4.74% | 11,261 |
| Dec 4, 2025 | 115.50 | 115.85 | 110.65 | 115.00 | 115.00 | 4.21% | 22,043 |
| Dec 3, 2025 | 108.30 | 118.95 | 108.30 | 110.35 | 110.35 | -3.16% | 8,504 |
| Dec 2, 2025 | 114.00 | 119.95 | 113.95 | 113.95 | 113.95 | -4.96% | 2,357 |
| Dec 1, 2025 | 126.20 | 126.20 | 119.90 | 119.90 | 119.90 | -4.99% | 20,121 |
| Nov 28, 2025 | 131.40 | 131.40 | 126.00 | 126.20 | 126.20 | 0.80% | 8,934 |
| Nov 27, 2025 | 125.40 | 125.40 | 117.00 | 125.20 | 125.20 | 4.77% | 3,518 |
| Nov 26, 2025 | 109.00 | 119.50 | 109.00 | 119.50 | 119.50 | 4.96% | 15,774 |
| Nov 25, 2025 | 106.20 | 117.25 | 106.15 | 113.85 | 113.85 | 1.92% | 29,876 |
| Nov 24, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | -4.98% | 762 |
| Nov 21, 2025 | 117.55 | 117.65 | 117.55 | 117.55 | 117.55 | -4.97% | 2,281 |
| Nov 20, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | -4.99% | 746 |
| Nov 19, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | -5.00% | 1,141 |
| Nov 18, 2025 | 138.10 | 141.10 | 137.05 | 137.05 | 137.05 | -4.99% | 10,599 |
| Nov 17, 2025 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | -4.97% | 858 |
| Nov 14, 2025 | 167.70 | 167.70 | 151.80 | 151.80 | 151.80 | -4.98% | 8,780 |
| Nov 13, 2025 | 157.00 | 163.45 | 156.55 | 159.75 | 159.75 | -3.03% | 7,430 |