Mishtann Foods Limited (BOM:539594)
India flag India · Delayed Price · Currency is INR
5.88
-0.07 (-1.18%)
At close: Aug 26, 2025

Mishtann Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20255.955.955.855.885.88-1.18%1,394,669
Aug 25, 20256.026.065.885.955.95-1.00%1,946,874
Aug 22, 20256.096.095.996.016.01-946,634
Aug 21, 20256.116.145.986.016.01-1.48%1,450,927
Aug 20, 20256.066.136.006.106.101.84%2,192,026
Aug 19, 20255.926.055.925.995.99-0.50%1,089,770
Aug 18, 20256.006.105.966.026.021.86%1,344,747
Aug 14, 20255.906.035.905.915.91-1.50%1,639,258
Aug 13, 20256.016.125.976.006.00-0.66%1,308,846
Aug 12, 20256.066.146.006.046.04-1.31%1,176,453
Aug 11, 20256.266.306.086.126.121.32%1,797,754
Aug 8, 20256.106.186.006.046.04-1.63%1,151,238
Aug 7, 20256.056.276.016.146.14-0.32%1,517,831
Aug 6, 20256.216.326.106.166.16-0.81%1,084,867
Aug 5, 20256.126.266.076.216.212.31%1,855,344
Aug 4, 20256.156.156.036.076.07-0.33%1,015,713
Aug 1, 20256.136.206.026.096.09-0.65%1,050,997
Jul 31, 20256.006.286.006.136.130.16%1,012,767
Jul 30, 20256.186.286.106.126.12-0.16%903,662
Jul 29, 20256.086.205.926.136.130.66%1,501,787
Jul 28, 20256.356.356.066.096.09-3.33%1,949,440
Jul 25, 20256.386.386.156.306.30-1.56%1,610,322
Jul 24, 20256.386.456.326.406.40-1,182,221
Jul 23, 20256.556.576.256.406.40-1.23%3,186,341
Jul 22, 20256.566.856.326.486.48-2.11%3,609,724
Jul 21, 20256.806.906.576.626.62-2.50%1,915,607
Jul 18, 20256.886.906.756.796.79-1.31%1,545,661
Jul 17, 20256.946.946.766.886.880.29%1,589,824
Jul 16, 20256.887.006.816.866.86-0.29%1,701,406
Jul 15, 20256.646.956.646.886.883.61%2,969,668
Jul 14, 20256.726.746.506.646.64-1.48%3,138,803
Jul 11, 20256.826.856.616.746.74-1.75%2,586,759
Jul 10, 20256.866.966.816.866.86-0.87%3,595,329
Jul 9, 20257.007.056.906.926.92-1.00%1,574,946
Jul 8, 20256.937.056.816.996.991.45%3,325,949
Jul 7, 20257.107.106.806.896.89-2.55%3,615,002
Jul 4, 20256.957.266.897.077.07-0.56%5,362,444
Jul 3, 20257.337.407.017.117.11-2.34%3,988,439
Jul 2, 20257.257.526.887.287.281.53%12,856,230
Jul 1, 20257.087.177.007.177.174.98%7,596,376
Jun 30, 20256.646.836.606.836.834.92%4,661,396
Jun 27, 20256.336.586.336.516.511.88%5,425,691
Jun 26, 20256.086.596.086.396.39-0.16%18,937,360
Jun 25, 20256.406.406.406.406.40-4.90%1,151,590
Jun 24, 20256.736.736.736.736.73-4.94%1,487,725
Jun 23, 20257.647.797.087.087.08-4.97%12,147,680
Jun 20, 20257.457.457.207.457.454.93%5,541,777
Jun 19, 20256.957.106.807.107.104.87%7,532,679
Jun 18, 20256.776.776.776.776.774.96%1,914,643
Jun 17, 20256.456.456.456.456.454.88%1,951,304