Mizzen Ventures Limited (BOM:531537)
India · Delayed Price · Currency is INR 25.48
+1.21 (4.99%)
At close: Oct 21, 2026
Mizzen Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 25.48 | 25.48 | 24.27 | 25.48 | 25.48 | 4.99% | 15,054 |
| Oct 19, 2026 | 24.20 | 25.41 | 22.99 | 24.27 | 24.27 | 0.29% | 14,134 |
| Oct 16, 2026 | 25.89 | 25.89 | 23.52 | 24.20 | 24.20 | -1.91% | 4,506 |
| Oct 15, 2026 | 26.60 | 26.60 | 24.51 | 24.67 | 24.67 | -2.68% | 1,831 |
| Oct 14, 2026 | 25.03 | 26.28 | 24.00 | 25.35 | 25.35 | 1.28% | 10,315 |
| Oct 13, 2026 | 26.29 | 27.57 | 24.98 | 25.03 | 25.03 | -4.79% | 10,797 |
| Oct 12, 2026 | 28.35 | 28.38 | 25.68 | 26.29 | 26.29 | -2.74% | 32,996 |
| Oct 9, 2026 | 27.25 | 29.72 | 26.90 | 27.03 | 27.03 | -4.52% | 11,127 |
| Oct 8, 2026 | 29.80 | 31.29 | 28.31 | 28.31 | 28.31 | -5.00% | 2,783 |
| Oct 7, 2026 | 29.46 | 32.00 | 29.02 | 29.80 | 29.80 | -2.42% | 1,910 |
| Oct 6, 2026 | 32.32 | 32.32 | 30.45 | 30.54 | 30.54 | -4.56% | 921 |
| Oct 5, 2026 | 33.30 | 34.96 | 31.64 | 32.00 | 32.00 | -3.90% | 2,147 |
| Oct 1, 2026 | 35.00 | 35.00 | 33.30 | 33.30 | 33.30 | -4.86% | 4,770 |
| Sep 30, 2026 | 35.87 | 35.87 | 35.00 | 35.00 | 35.00 | - | 367 |
| Sep 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 102 |
| Sep 25, 2026 | 36.50 | 36.50 | 35.00 | 36.00 | 36.00 | -1.37% | 720 |
| Sep 24, 2026 | 39.83 | 39.83 | 36.20 | 36.50 | 36.50 | -4.20% | 7,779 |
| Sep 23, 2026 | 39.85 | 39.85 | 38.10 | 38.10 | 38.10 | 0.26% | 516 |
| Sep 22, 2026 | 38.00 | 38.00 | 36.10 | 38.00 | 38.00 | - | 8,295 |
| Sep 21, 2026 | 39.90 | 41.40 | 37.91 | 38.00 | 38.00 | -4.76% | 5,963 |
| Sep 18, 2026 | 38.93 | 39.95 | 38.93 | 39.90 | 39.90 | 2.49% | 6,599 |
| Sep 17, 2026 | 39.90 | 39.90 | 36.11 | 38.93 | 38.93 | 2.45% | 1,564 |
| Sep 16, 2026 | 38.88 | 38.88 | 37.03 | 38.00 | 38.00 | 2.62% | 232 |
| Sep 15, 2026 | 40.82 | 40.82 | 37.00 | 37.03 | 37.03 | -4.76% | 4,215 |
| Sep 11, 2026 | 39.06 | 39.06 | 37.00 | 38.88 | 38.88 | 4.52% | 3,351 |
| Sep 10, 2026 | 37.05 | 40.90 | 37.05 | 37.20 | 37.20 | -4.62% | 6,014 |
| Sep 9, 2026 | 39.13 | 39.13 | 38.50 | 39.00 | 39.00 | 4.64% | 30,936 |
| Sep 8, 2026 | 34.50 | 38.03 | 34.41 | 37.27 | 37.27 | 2.90% | 58,874 |
| Sep 7, 2026 | 38.00 | 38.00 | 36.10 | 36.22 | 36.22 | -4.68% | 48,287 |
| Sep 4, 2026 | 38.00 | 38.00 | 37.25 | 38.00 | 38.00 | -3.09% | 8,425 |
| Sep 3, 2026 | 43.33 | 43.33 | 39.21 | 39.21 | 39.21 | -4.99% | 6,541 |
| Sep 2, 2026 | 42.01 | 45.35 | 41.04 | 41.27 | 41.27 | -4.47% | 7,043 |
| Sep 1, 2026 | 45.00 | 46.40 | 42.67 | 43.20 | 43.20 | -3.81% | 31,049 |
| Aug 31, 2026 | 44.00 | 44.91 | 44.00 | 44.91 | 44.91 | 4.98% | 16,075 |
| Aug 28, 2026 | 42.50 | 42.78 | 42.50 | 42.78 | 42.78 | 4.98% | 2,644 |
| Aug 27, 2026 | 40.73 | 40.75 | 39.12 | 40.75 | 40.75 | 5.00% | 27,893 |
| Aug 26, 2026 | 38.70 | 38.81 | 35.14 | 38.81 | 38.81 | 4.95% | 24,649 |
| Aug 25, 2026 | 37.00 | 37.00 | 35.30 | 36.98 | 36.98 | 4.94% | 34,498 |
| Aug 24, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 4.97% | 576 |
| Aug 21, 2026 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 4.97% | 202 |
| Aug 20, 2026 | 31.98 | 31.98 | 31.97 | 31.98 | 31.98 | 4.99% | 27,791 |
| Aug 19, 2026 | 27.56 | 30.46 | 27.56 | 30.46 | 30.46 | 5.00% | 68,091 |
| Aug 18, 2026 | 29.02 | 30.65 | 29.01 | 29.01 | 29.01 | -4.98% | 135,365 |
| Aug 17, 2026 | 31.00 | 33.45 | 30.53 | 30.53 | 30.53 | -4.98% | 204,846 |
| Aug 14, 2026 | 32.00 | 35.34 | 31.98 | 32.13 | 32.13 | -4.55% | 311,198 |
| Aug 13, 2026 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -5.00% | 14,500 |
| Aug 12, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -4.99% | 38,380 |
| Aug 11, 2026 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | -4.99% | 2,866 |
| Aug 10, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -4.99% | 3,834 |
| Aug 7, 2026 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | -4.99% | 4,702 |