Mishtann Foods Limited (BOM:539594)
India · Delayed Price · Currency is INR 6.12
-0.01 (-0.16%)
At close: Jul 30, 2025
Mishtann Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.13 | 6.20 | 6.02 | 6.09 | 6.09 | -0.65% | 1,050,997 |
| Jul 31, 2025 | 6.00 | 6.28 | 6.00 | 6.13 | 6.13 | 0.16% | 1,012,767 |
| Jul 30, 2025 | 6.18 | 6.28 | 6.10 | 6.12 | 6.12 | -0.16% | 903,662 |
| Jul 29, 2025 | 6.08 | 6.20 | 5.92 | 6.13 | 6.13 | 0.66% | 1,501,787 |
| Jul 28, 2025 | 6.35 | 6.35 | 6.06 | 6.09 | 6.09 | -3.33% | 1,949,440 |
| Jul 25, 2025 | 6.38 | 6.38 | 6.15 | 6.30 | 6.30 | -1.56% | 1,610,322 |
| Jul 24, 2025 | 6.38 | 6.45 | 6.32 | 6.40 | 6.40 | - | 1,182,221 |
| Jul 23, 2025 | 6.55 | 6.57 | 6.25 | 6.40 | 6.40 | -1.23% | 3,186,341 |
| Jul 22, 2025 | 6.56 | 6.85 | 6.32 | 6.48 | 6.48 | -2.11% | 3,609,724 |
| Jul 21, 2025 | 6.80 | 6.90 | 6.57 | 6.62 | 6.62 | -2.50% | 1,915,607 |
| Jul 18, 2025 | 6.88 | 6.90 | 6.75 | 6.79 | 6.79 | -1.31% | 1,545,661 |
| Jul 17, 2025 | 6.94 | 6.94 | 6.76 | 6.88 | 6.88 | 0.29% | 1,589,824 |
| Jul 16, 2025 | 6.88 | 7.00 | 6.81 | 6.86 | 6.86 | -0.29% | 1,701,406 |
| Jul 15, 2025 | 6.64 | 6.95 | 6.64 | 6.88 | 6.88 | 3.61% | 2,969,668 |
| Jul 14, 2025 | 6.72 | 6.74 | 6.50 | 6.64 | 6.64 | -1.48% | 3,138,803 |
| Jul 11, 2025 | 6.82 | 6.85 | 6.61 | 6.74 | 6.74 | -1.75% | 2,586,759 |
| Jul 10, 2025 | 6.86 | 6.96 | 6.81 | 6.86 | 6.86 | -0.87% | 3,595,329 |
| Jul 9, 2025 | 7.00 | 7.05 | 6.90 | 6.92 | 6.92 | -1.00% | 1,574,946 |
| Jul 8, 2025 | 6.93 | 7.05 | 6.81 | 6.99 | 6.99 | 1.45% | 3,325,949 |
| Jul 7, 2025 | 7.10 | 7.10 | 6.80 | 6.89 | 6.89 | -2.55% | 3,615,002 |
| Jul 4, 2025 | 6.95 | 7.26 | 6.89 | 7.07 | 7.07 | -0.56% | 5,362,444 |
| Jul 3, 2025 | 7.33 | 7.40 | 7.01 | 7.11 | 7.11 | -2.34% | 3,988,439 |
| Jul 2, 2025 | 7.25 | 7.52 | 6.88 | 7.28 | 7.28 | 1.53% | 12,856,230 |
| Jul 1, 2025 | 7.08 | 7.17 | 7.00 | 7.17 | 7.17 | 4.98% | 7,596,376 |
| Jun 30, 2025 | 6.64 | 6.83 | 6.60 | 6.83 | 6.83 | 4.92% | 4,661,396 |
| Jun 27, 2025 | 6.33 | 6.58 | 6.33 | 6.51 | 6.51 | 1.88% | 5,425,691 |
| Jun 26, 2025 | 6.08 | 6.59 | 6.08 | 6.39 | 6.39 | -0.16% | 18,937,360 |
| Jun 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -4.90% | 1,151,590 |
| Jun 24, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -4.94% | 1,487,725 |
| Jun 23, 2025 | 7.64 | 7.79 | 7.08 | 7.08 | 7.08 | -4.97% | 12,147,680 |
| Jun 20, 2025 | 7.45 | 7.45 | 7.20 | 7.45 | 7.45 | 4.93% | 5,541,777 |
| Jun 19, 2025 | 6.95 | 7.10 | 6.80 | 7.10 | 7.10 | 4.87% | 7,532,679 |
| Jun 18, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 4.96% | 1,914,643 |
| Jun 17, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.88% | 1,951,304 |
| Jun 16, 2025 | 5.94 | 6.15 | 5.58 | 6.15 | 6.15 | 4.95% | 11,094,110 |
| Jun 13, 2025 | 5.60 | 5.86 | 5.32 | 5.86 | 5.86 | 4.83% | 6,301,970 |
| Jun 12, 2025 | 5.49 | 5.59 | 5.44 | 5.59 | 5.59 | 4.88% | 2,603,636 |
| Jun 11, 2025 | 5.08 | 5.33 | 5.08 | 5.33 | 5.33 | 4.92% | 3,358,566 |
| Jun 10, 2025 | 5.20 | 5.20 | 5.02 | 5.08 | 5.08 | -1.36% | 2,622,002 |
| Jun 9, 2025 | 5.03 | 5.19 | 4.97 | 5.15 | 5.15 | 3.41% | 4,036,884 |
| Jun 6, 2025 | 4.99 | 4.99 | 4.89 | 4.98 | 4.98 | 0.61% | 2,367,958 |
| Jun 5, 2025 | 5.01 | 5.02 | 4.89 | 4.95 | 4.95 | -0.80% | 2,385,928 |
| Jun 4, 2025 | 5.04 | 5.04 | 4.95 | 4.99 | 4.99 | 0.20% | 1,731,285 |
| Jun 3, 2025 | 5.00 | 5.04 | 4.95 | 4.98 | 4.98 | -0.40% | 1,365,768 |
| Jun 2, 2025 | 5.04 | 5.04 | 4.93 | 5.00 | 5.00 | -0.60% | 1,840,336 |
| May 30, 2025 | 5.03 | 5.05 | 4.99 | 5.03 | 5.03 | - | 2,137,313 |
| May 29, 2025 | 5.02 | 5.06 | 5.00 | 5.03 | 5.03 | -0.20% | 1,348,241 |
| May 28, 2025 | 5.08 | 5.09 | 5.00 | 5.04 | 5.04 | -0.40% | 2,587,492 |
| May 27, 2025 | 5.01 | 5.10 | 5.01 | 5.06 | 5.06 | 0.20% | 1,589,530 |
| May 26, 2025 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | -0.59% | 2,430,774 |