Mishtann Foods Limited (BOM:539594)
India · Delayed Price · Currency is INR 3.780
-0.060 (-1.56%)
At close: Jul 14, 2026
Mishtann Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 3.81 | 3.86 | 3.76 | 3.78 | 3.78 | -1.56% | 908,895 |
| Jul 13, 2026 | 3.83 | 3.88 | 3.75 | 3.84 | 3.84 | - | 804,663 |
| Jul 10, 2026 | 3.85 | 3.89 | 3.77 | 3.84 | 3.84 | -0.26% | 1,043,609 |
| Jul 9, 2026 | 3.90 | 3.90 | 3.77 | 3.85 | 3.85 | -0.52% | 723,480 |
| Jul 8, 2026 | 3.92 | 3.95 | 3.81 | 3.87 | 3.87 | -1.28% | 603,925 |
| Jul 7, 2026 | 3.91 | 3.99 | 3.88 | 3.92 | 3.92 | - | 812,070 |
| Jul 6, 2026 | 3.88 | 4.09 | 3.88 | 3.92 | 3.92 | 1.03% | 1,358,073 |
| Jul 3, 2026 | 3.83 | 3.92 | 3.83 | 3.88 | 3.88 | - | 729,767 |
| Jul 2, 2026 | 3.90 | 3.95 | 3.84 | 3.88 | 3.88 | -1.02% | 834,128 |
| Jul 1, 2026 | 3.91 | 3.95 | 3.81 | 3.92 | 3.92 | 0.26% | 968,495 |
| Jun 30, 2026 | 3.87 | 3.95 | 3.83 | 3.91 | 3.91 | 2.09% | 836,845 |
| Jun 29, 2026 | 3.83 | 3.88 | 3.77 | 3.83 | 3.83 | -1.54% | 775,297 |
| Jun 25, 2026 | 3.92 | 3.92 | 3.84 | 3.89 | 3.89 | -0.77% | 799,621 |
| Jun 24, 2026 | 3.96 | 3.97 | 3.89 | 3.92 | 3.92 | -0.25% | 829,268 |
| Jun 23, 2026 | 3.96 | 3.98 | 3.92 | 3.93 | 3.93 | -0.76% | 770,437 |
| Jun 22, 2026 | 3.96 | 4.00 | 3.91 | 3.96 | 3.96 | - | 1,039,206 |
| Jun 19, 2026 | 3.97 | 3.98 | 3.92 | 3.96 | 3.96 | -0.50% | 830,671 |
| Jun 18, 2026 | 3.98 | 4.06 | 3.96 | 3.98 | 3.98 | -0.25% | 1,237,073 |
| Jun 17, 2026 | 3.91 | 4.04 | 3.90 | 3.99 | 3.99 | 0.25% | 1,364,813 |
| Jun 16, 2026 | 4.00 | 4.01 | 3.80 | 3.98 | 3.98 | 0.25% | 1,396,998 |
| Jun 15, 2026 | 4.04 | 4.05 | 3.91 | 3.97 | 3.97 | 1.28% | 1,293,587 |
| Jun 12, 2026 | 3.89 | 4.09 | 3.83 | 3.92 | 3.92 | 1.03% | 1,917,118 |
| Jun 11, 2026 | 3.57 | 4.03 | 3.50 | 3.88 | 3.88 | 11.49% | 5,203,794 |
| Jun 10, 2026 | 3.88 | 3.88 | 3.43 | 3.48 | 3.48 | -10.08% | 5,556,437 |
| Jun 9, 2026 | 3.99 | 3.99 | 3.65 | 3.87 | 3.87 | -1.53% | 1,808,001 |
| Jun 8, 2026 | 3.97 | 4.00 | 3.91 | 3.93 | 3.93 | -2.48% | 1,239,477 |
| Jun 5, 2026 | 4.03 | 4.07 | 4.00 | 4.03 | 4.03 | - | 1,330,532 |
| Jun 4, 2026 | 4.05 | 4.05 | 3.97 | 4.03 | 4.03 | 1.00% | 1,234,604 |
| Jun 3, 2026 | 4.04 | 4.06 | 3.97 | 3.99 | 3.99 | -1.24% | 2,137,637 |
| Jun 2, 2026 | 4.00 | 4.09 | 3.99 | 4.04 | 4.04 | -1.22% | 2,077,278 |
| Jun 1, 2026 | 4.11 | 4.19 | 4.04 | 4.09 | 4.09 | -8.71% | 5,288,835 |
| May 29, 2026 | 4.27 | 4.66 | 4.25 | 4.48 | 4.48 | 4.43% | 3,534,622 |
| May 27, 2026 | 4.23 | 4.33 | 4.23 | 4.29 | 4.29 | 0.47% | 886,285 |
| May 26, 2026 | 4.29 | 4.38 | 4.21 | 4.27 | 4.27 | -0.93% | 1,832,531 |
| May 25, 2026 | 4.35 | 4.42 | 4.30 | 4.31 | 4.31 | -0.69% | 1,084,227 |
| May 22, 2026 | 4.36 | 4.39 | 4.21 | 4.34 | 4.34 | -0.46% | 865,755 |
| May 21, 2026 | 4.17 | 4.39 | 4.17 | 4.36 | 4.36 | 3.32% | 1,191,844 |
| May 20, 2026 | 4.21 | 4.29 | 4.01 | 4.22 | 4.22 | -1.63% | 1,035,945 |
| May 19, 2026 | 4.23 | 4.35 | 4.23 | 4.29 | 4.29 | 1.18% | 990,813 |
| May 18, 2026 | 4.40 | 4.43 | 4.21 | 4.24 | 4.24 | -4.93% | 1,621,910 |
| May 15, 2026 | 4.47 | 4.49 | 4.40 | 4.46 | 4.46 | 0.22% | 1,406,241 |
| May 14, 2026 | 4.50 | 4.50 | 4.40 | 4.45 | 4.45 | -0.45% | 1,253,262 |
| May 13, 2026 | 4.42 | 4.54 | 4.41 | 4.47 | 4.47 | -0.89% | 1,153,251 |
| May 12, 2026 | 4.62 | 4.62 | 4.50 | 4.51 | 4.51 | -2.38% | 1,017,854 |
| May 11, 2026 | 4.60 | 4.65 | 4.58 | 4.62 | 4.62 | -1.28% | 979,410 |
| May 8, 2026 | 4.65 | 4.74 | 4.64 | 4.68 | 4.68 | - | 774,968 |
| May 7, 2026 | 4.67 | 4.73 | 4.64 | 4.68 | 4.68 | 0.43% | 960,716 |
| May 6, 2026 | 4.68 | 4.70 | 4.64 | 4.66 | 4.66 | -0.21% | 958,906 |
| May 5, 2026 | 4.73 | 4.73 | 4.65 | 4.67 | 4.67 | -0.85% | 956,794 |
| May 4, 2026 | 4.84 | 4.84 | 4.66 | 4.71 | 4.71 | 1.29% | 1,077,124 |