Mishtann Foods Limited (BOM:539594)
India · Delayed Price · Currency is INR 3.070
-0.060 (-1.92%)
At close: Oct 1, 2026
Mishtann Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3.11 | 3.14 | 3.05 | 3.07 | 3.07 | -1.92% | 903,063 |
| Sep 30, 2026 | 3.12 | 3.16 | 3.11 | 3.13 | 3.13 | 0.64% | 572,325 |
| Sep 29, 2026 | 3.16 | 3.16 | 3.03 | 3.11 | 3.11 | -0.96% | 780,066 |
| Sep 28, 2026 | 3.17 | 3.19 | 3.10 | 3.14 | 3.14 | -0.95% | 1,122,272 |
| Sep 25, 2026 | 3.15 | 3.17 | 3.13 | 3.17 | 3.17 | - | 622,993 |
| Sep 24, 2026 | 3.18 | 3.19 | 3.15 | 3.17 | 3.17 | -0.31% | 690,091 |
| Sep 23, 2026 | 3.14 | 3.19 | 3.14 | 3.18 | 3.18 | 1.27% | 627,653 |
| Sep 22, 2026 | 3.17 | 3.17 | 3.13 | 3.14 | 3.14 | - | 698,645 |
| Sep 21, 2026 | 3.12 | 3.17 | 3.09 | 3.14 | 3.14 | 1.29% | 873,488 |
| Sep 18, 2026 | 3.07 | 3.12 | 3.07 | 3.10 | 3.10 | 0.98% | 710,587 |
| Sep 17, 2026 | 3.10 | 3.14 | 3.02 | 3.07 | 3.07 | -0.32% | 1,461,320 |
| Sep 16, 2026 | 3.09 | 3.14 | 3.05 | 3.08 | 3.08 | -1.60% | 1,100,119 |
| Sep 15, 2026 | 3.19 | 3.19 | 3.08 | 3.13 | 3.13 | -2.19% | 1,411,682 |
| Sep 11, 2026 | 3.22 | 3.24 | 3.15 | 3.20 | 3.20 | -0.62% | 1,375,215 |
| Sep 10, 2026 | 3.21 | 3.29 | 3.20 | 3.22 | 3.22 | - | 929,022 |
| Sep 9, 2026 | 3.29 | 3.30 | 3.21 | 3.22 | 3.22 | -1.23% | 1,149,095 |
| Sep 8, 2026 | 3.27 | 3.36 | 3.24 | 3.26 | 3.26 | -0.91% | 1,573,887 |
| Sep 7, 2026 | 3.33 | 3.33 | 3.27 | 3.29 | 3.29 | -1.50% | 888,358 |
| Sep 4, 2026 | 3.28 | 3.36 | 3.28 | 3.34 | 3.34 | 0.91% | 805,227 |
| Sep 3, 2026 | 3.34 | 3.36 | 3.29 | 3.31 | 3.31 | -0.60% | 1,075,056 |
| Sep 2, 2026 | 3.36 | 3.48 | 3.31 | 3.33 | 3.33 | -1.77% | 866,676 |
| Sep 1, 2026 | 3.44 | 3.48 | 3.36 | 3.39 | 3.39 | -1.17% | 589,494 |
| Aug 31, 2026 | 3.50 | 3.55 | 3.41 | 3.43 | 3.43 | -1.44% | 998,052 |
| Aug 28, 2026 | 3.39 | 3.50 | 3.39 | 3.48 | 3.48 | 2.65% | 1,055,049 |
| Aug 27, 2026 | 3.38 | 3.42 | 3.34 | 3.39 | 3.39 | 1.19% | 882,488 |
| Aug 26, 2026 | 3.30 | 3.44 | 3.27 | 3.35 | 3.35 | 2.76% | 1,150,419 |
| Aug 25, 2026 | 3.30 | 3.32 | 3.25 | 3.26 | 3.26 | -0.91% | 854,455 |
| Aug 24, 2026 | 3.29 | 3.32 | 3.25 | 3.29 | 3.29 | -0.30% | 1,149,249 |
| Aug 21, 2026 | 3.33 | 3.34 | 3.21 | 3.30 | 3.30 | -0.60% | 938,663 |
| Aug 20, 2026 | 3.37 | 3.37 | 3.27 | 3.32 | 3.32 | -0.60% | 883,857 |
| Aug 19, 2026 | 3.38 | 3.38 | 3.20 | 3.34 | 3.34 | -0.89% | 1,190,884 |
| Aug 18, 2026 | 3.34 | 3.40 | 3.33 | 3.37 | 3.37 | 0.90% | 637,125 |
| Aug 17, 2026 | 3.37 | 3.41 | 3.07 | 3.34 | 3.34 | -2.34% | 1,251,962 |
| Aug 14, 2026 | 3.40 | 3.44 | 3.35 | 3.42 | 3.42 | 0.29% | 833,247 |
| Aug 13, 2026 | 3.44 | 3.44 | 3.40 | 3.41 | 3.41 | -0.58% | 816,580 |
| Aug 12, 2026 | 3.47 | 3.47 | 3.40 | 3.43 | 3.43 | - | 1,077,852 |
| Aug 11, 2026 | 3.50 | 3.50 | 3.41 | 3.43 | 3.43 | -1.44% | 1,001,534 |
| Aug 10, 2026 | 3.56 | 3.62 | 3.25 | 3.48 | 3.48 | -4.13% | 2,482,244 |
| Aug 7, 2026 | 3.59 | 3.64 | 3.54 | 3.63 | 3.63 | 1.40% | 627,910 |
| Aug 6, 2026 | 3.53 | 3.64 | 3.53 | 3.58 | 3.58 | 0.56% | 1,006,840 |
| Aug 5, 2026 | 3.58 | 3.60 | 3.52 | 3.56 | 3.56 | -0.56% | 1,076,684 |
| Aug 4, 2026 | 3.59 | 3.60 | 3.55 | 3.58 | 3.58 | -0.28% | 745,854 |
| Aug 3, 2026 | 3.59 | 3.65 | 3.57 | 3.59 | 3.59 | - | 1,091,034 |
| Jul 31, 2026 | 3.56 | 3.64 | 3.55 | 3.59 | 3.59 | 0.84% | 862,605 |
| Jul 30, 2026 | 3.62 | 3.65 | 3.55 | 3.56 | 3.56 | -0.84% | 565,973 |
| Jul 29, 2026 | 3.60 | 3.63 | 3.52 | 3.59 | 3.59 | 0.28% | 789,368 |
| Jul 28, 2026 | 3.63 | 3.67 | 3.57 | 3.58 | 3.58 | -1.38% | 554,008 |
| Jul 27, 2026 | 3.67 | 3.75 | 3.60 | 3.63 | 3.63 | -0.55% | 977,111 |
| Jul 24, 2026 | 3.61 | 3.68 | 3.56 | 3.65 | 3.65 | -0.27% | 800,755 |
| Jul 23, 2026 | 3.65 | 3.69 | 3.60 | 3.66 | 3.66 | 0.55% | 454,170 |