Mizzen Ventures Limited (BOM:531537)
India · Delayed Price · Currency is INR 159.95
+4.55 (2.93%)
At close: May 26, 2026
Mizzen Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 149.65 | 157.50 | 149.65 | 157.50 | 157.50 | - | 2 |
| May 8, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - | 17 |
| May 7, 2026 | 165.00 | 165.00 | 157.10 | 157.50 | 157.50 | -4.55% | 111 |
| May 6, 2026 | 157.55 | 165.00 | 149.80 | 165.00 | 165.00 | 4.73% | 605 |
| May 5, 2026 | 157.85 | 157.85 | 143.10 | 157.55 | 157.55 | 4.79% | 2,255 |
| May 4, 2026 | 143.00 | 150.35 | 136.05 | 150.35 | 150.35 | 4.99% | 608 |
| Apr 30, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - | 30 |
| Apr 29, 2026 | 150.00 | 150.00 | 143.00 | 143.20 | 143.20 | -4.53% | 240 |
| Apr 28, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 5 |
| Apr 27, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.33% | 369 |
| Apr 24, 2026 | 150.50 | 150.50 | 150.10 | 150.50 | 150.50 | -4.75% | 975 |
| Apr 23, 2026 | 159.05 | 159.05 | 158.00 | 158.00 | 158.00 | -4.82% | 1,199 |
| Apr 22, 2026 | 166.00 | 166.00 | 159.00 | 166.00 | 166.00 | 4.57% | 702 |
| Apr 21, 2026 | 158.55 | 165.00 | 158.30 | 158.75 | 158.75 | 0.28% | 591 |
| Apr 20, 2026 | 165.50 | 165.50 | 158.00 | 158.30 | 158.30 | -4.35% | 3,291 |
| Apr 17, 2026 | 165.50 | 165.60 | 165.50 | 165.50 | 165.50 | - | 1,462 |
| Apr 16, 2026 | 171.30 | 171.30 | 163.00 | 165.50 | 165.50 | -3.30% | 2,826 |
| Apr 15, 2026 | 173.50 | 173.50 | 170.00 | 171.15 | 171.15 | 0.68% | 6,405 |
| Apr 13, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3.03% | 158 |
| Apr 10, 2026 | 165.00 | 173.25 | 165.00 | 165.00 | 165.00 | - | 1,514 |
| Apr 9, 2026 | 164.10 | 165.00 | 162.55 | 165.00 | 165.00 | -3.23% | 3,368 |
| Apr 8, 2026 | 172.05 | 172.05 | 169.15 | 170.50 | 170.50 | -0.32% | 2,234 |
| Apr 7, 2026 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | - | 235 |
| Apr 6, 2026 | 171.00 | 171.65 | 171.00 | 171.05 | 171.05 | -3.36% | 1,356 |
| Apr 2, 2026 | 171.55 | 177.00 | 171.55 | 177.00 | 177.00 | -0.62% | 28 |
| Apr 1, 2026 | 172.10 | 178.10 | 172.10 | 178.10 | 178.10 | 1.71% | 159 |
| Mar 30, 2026 | 171.85 | 178.00 | 170.15 | 175.10 | 175.10 | 2.94% | 715 |
| Mar 27, 2026 | 170.05 | 178.80 | 170.05 | 170.10 | 170.10 | -4.87% | 985 |
| Mar 25, 2026 | 178.95 | 178.95 | 162.15 | 178.80 | 178.80 | 4.78% | 10,105 |
| Mar 24, 2026 | 162.55 | 170.65 | 162.00 | 170.65 | 170.65 | 4.98% | 1,773 |
| Mar 23, 2026 | 171.10 | 171.10 | 162.55 | 162.55 | 162.55 | -5.00% | 240 |
| Mar 20, 2026 | 179.45 | 179.45 | 171.00 | 171.10 | 171.10 | -4.68% | 5,336 |
| Mar 19, 2026 | 179.10 | 180.00 | 172.50 | 179.50 | 179.50 | -0.28% | 5,118 |
| Mar 18, 2026 | 168.05 | 180.00 | 168.05 | 180.00 | 180.00 | 4.47% | 501 |
| Mar 17, 2026 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | - | 5,010 |
| Mar 16, 2026 | 172.30 | 176.00 | 172.30 | 172.30 | 172.30 | - | 184 |
| Mar 13, 2026 | 179.00 | 179.00 | 172.30 | 172.30 | 172.30 | - | 1,169 |
| Mar 12, 2026 | 171.45 | 172.30 | 171.45 | 172.30 | 172.30 | 0.50% | 79 |
| Mar 11, 2026 | 171.50 | 175.00 | 171.45 | 171.45 | 171.45 | - | 12,107 |
| Mar 10, 2026 | 176.05 | 183.70 | 170.05 | 171.45 | 171.45 | -4.22% | 4,493 |
| Mar 9, 2026 | 174.45 | 184.00 | 166.55 | 179.00 | 179.00 | 2.11% | 6,030 |