Mizzen Ventures Limited (BOM:531537)
India · Delayed Price · Currency is INR 35.24
+1.67 (4.97%)
At close: Aug 24, 2026
Mizzen Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 45.76 | 45.76 | 43.48 | 43.48 | 43.48 | -4.98% | 14,805 |
| Aug 5, 2026 | 45.76 | 50.56 | 45.76 | 45.76 | 45.76 | -4.98% | 170,998 |
| Aug 4, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -4.99% | 2,593 |
| Aug 3, 2026 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -4.99% | 742 |
| Jul 31, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -4.99% | 506 |
| 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 |