Mizzen Ventures Limited (BOM:531537)
India · Delayed Price · Currency is INR 53.35
-2.80 (-4.99%)
At close: Jul 31, 2026
Mizzen Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -4.99% | 775 |
| Jul 29, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -4.98% | 703 |
| Jul 28, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -4.97% | 1,127 |
| Jul 27, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -4.94% | 2,294 |
| Jul 24, 2026 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -4.97% | 1,672 |
| Jul 23, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | -4.98% | 481 |
| Jul 22, 2026 | 80.25 | 80.25 | 76.25 | 76.25 | 76.25 | -4.98% | 1,920 |
| Jul 21, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -4.97% | 1,897 |
| Jul 20, 2026 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | -4.95% | 863 |
| Jul 17, 2026 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | -4.97% | 1,612 |
| Jul 16, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -4.98% | 1,435 |
| Jul 15, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -4.97% | 1,178 |
| Jul 14, 2026 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | -5.00% | 719 |
| Jul 13, 2026 | 114.05 | 114.05 | 109.00 | 109.00 | 109.00 | -4.97% | 1,259 |
| Jul 10, 2026 | 119.00 | 119.00 | 114.70 | 114.70 | 114.70 | -4.97% | 2,091 |
| Jul 9, 2026 | 125.00 | 125.00 | 119.55 | 120.70 | 120.70 | -4.05% | 6,117 |
| Jul 8, 2026 | 121.15 | 125.80 | 120.00 | 125.80 | 125.80 | 3.84% | 83 |
| Jul 7, 2026 | 125.00 | 129.95 | 120.05 | 121.15 | 121.15 | -4.12% | 908 |
| Jul 6, 2026 | 133.00 | 133.00 | 126.35 | 126.35 | 126.35 | -5.00% | 17,704 |
| Jul 3, 2026 | 133.00 | 133.00 | 128.00 | 133.00 | 133.00 | -0.67% | 922 |
| Jul 2, 2026 | 124.55 | 136.05 | 124.55 | 133.90 | 133.90 | 2.14% | 1,317 |
| Jun 25, 2026 | 140.70 | 140.70 | 131.10 | 131.10 | 131.10 | -2.46% | 2,678 |
| Jun 24, 2026 | 130.00 | 134.40 | 130.00 | 134.40 | 134.40 | 5.00% | 2,475 |
| Jun 23, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 31 |
| Jun 22, 2026 | 130.05 | 130.05 | 127.30 | 128.00 | 128.00 | -4.48% | 306 |
| Jun 19, 2026 | 144.80 | 144.80 | 131.60 | 134.00 | 134.00 | -3.25% | 2,138 |
| Jun 18, 2026 | 141.90 | 141.90 | 130.00 | 138.50 | 138.50 | 1.84% | 264 |
| Jun 17, 2026 | 137.40 | 137.50 | 130.75 | 136.00 | 136.00 | -1.13% | 3,733 |
| Jun 16, 2026 | 134.15 | 137.70 | 125.35 | 137.55 | 137.55 | 4.84% | 3,704 |
| Jun 15, 2026 | 134.00 | 134.15 | 121.45 | 131.20 | 131.20 | 2.66% | 33,903 |
| Jun 12, 2026 | 139.95 | 139.95 | 127.80 | 127.80 | 127.80 | -4.98% | 714 |
| Jun 11, 2026 | 144.90 | 144.90 | 132.50 | 134.50 | 134.50 | -3.55% | 45 |
| Jun 10, 2026 | 146.75 | 146.75 | 139.45 | 139.45 | 139.45 | -4.97% | 74 |
| Jun 8, 2026 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | -4.99% | 34 |
| Jun 5, 2026 | 142.50 | 154.45 | 142.50 | 154.45 | 154.45 | 3.00% | 142 |
| Jun 4, 2026 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | - | 50 |
| Jun 3, 2026 | 150.00 | 150.00 | 149.95 | 149.95 | 149.95 | -4.97% | 788 |
| Jun 2, 2026 | 150.00 | 157.90 | 143.45 | 157.80 | 157.80 | 4.54% | 704 |
| Jun 1, 2026 | 152.05 | 163.00 | 149.15 | 150.95 | 150.95 | -3.85% | 314 |
| May 29, 2026 | 151.10 | 157.00 | 146.30 | 157.00 | 157.00 | 1.95% | 380 |
| May 27, 2026 | 155.05 | 155.05 | 152.00 | 154.00 | 154.00 | -3.72% | 13 |
| May 26, 2026 | 162.65 | 162.65 | 147.65 | 159.95 | 159.95 | 2.93% | 45 |
| May 25, 2026 | 155.40 | 155.40 | 152.10 | 155.40 | 155.40 | 5.00% | 39,708 |
| May 22, 2026 | 154.75 | 154.75 | 148.00 | 148.00 | 148.00 | - | 153 |
| May 21, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -4.95% | 105 |
| May 20, 2026 | 156.85 | 156.85 | 155.70 | 155.70 | 155.70 | 3.87% | 53 |
| May 15, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - | 10 |
| May 14, 2026 | 150.00 | 150.00 | 149.90 | 149.90 | 149.90 | -4.52% | 109 |
| May 13, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 4.88% | 10 |
| May 12, 2026 | 157.50 | 165.35 | 149.70 | 149.70 | 149.70 | -4.95% | 338 |