Mishtann Foods Limited (BOM:539594)
India · Delayed Price · Currency is INR 3.990
-0.050 (-1.24%)
At close: Jun 3, 2026
Mishtann Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 4.68 | 4.77 | 4.58 | 4.65 | 4.65 | -0.85% | 1,022,977 |
| Apr 29, 2026 | 4.73 | 4.73 | 4.65 | 4.69 | 4.69 | 0.21% | 840,609 |
| Apr 28, 2026 | 4.66 | 4.76 | 4.65 | 4.68 | 4.68 | 0.43% | 1,045,021 |
| Apr 27, 2026 | 4.66 | 4.74 | 4.63 | 4.66 | 4.66 | - | 1,116,642 |
| Apr 24, 2026 | 4.73 | 4.74 | 4.61 | 4.66 | 4.66 | -1.48% | 778,386 |
| Apr 23, 2026 | 4.65 | 4.79 | 4.45 | 4.73 | 4.73 | 1.28% | 1,356,894 |
| Apr 22, 2026 | 4.60 | 4.72 | 4.54 | 4.67 | 4.67 | -0.21% | 1,060,670 |
| Apr 21, 2026 | 4.70 | 4.74 | 4.60 | 4.68 | 4.68 | -0.43% | 787,175 |
| Apr 20, 2026 | 4.87 | 4.90 | 4.67 | 4.70 | 4.70 | -1.47% | 1,117,608 |
| Apr 17, 2026 | 4.78 | 4.85 | 4.56 | 4.77 | 4.77 | - | 1,466,925 |
| Apr 16, 2026 | 4.80 | 4.87 | 4.72 | 4.77 | 4.77 | -0.21% | 1,454,275 |
| Apr 15, 2026 | 4.51 | 4.92 | 4.51 | 4.78 | 4.78 | 6.70% | 2,892,129 |
| Apr 13, 2026 | 4.53 | 4.55 | 4.33 | 4.48 | 4.48 | -1.32% | 1,429,818 |
| Apr 10, 2026 | 4.60 | 4.74 | 4.28 | 4.54 | 4.54 | -1.94% | 2,529,836 |
| Apr 9, 2026 | 4.83 | 4.87 | 4.60 | 4.63 | 4.63 | -3.74% | 2,147,953 |
| Apr 8, 2026 | 4.89 | 5.00 | 4.76 | 4.81 | 4.81 | 1.91% | 3,239,955 |
| Apr 7, 2026 | 4.81 | 4.81 | 4.60 | 4.72 | 4.72 | -1.26% | 2,791,857 |
| Apr 6, 2026 | 4.55 | 4.90 | 4.41 | 4.78 | 4.78 | 11.68% | 8,961,241 |
| Apr 2, 2026 | 3.61 | 4.30 | 3.40 | 4.28 | 4.28 | 18.89% | 6,030,720 |
| Apr 1, 2026 | 3.05 | 3.60 | 3.05 | 3.60 | 3.60 | 20.00% | 3,210,781 |
| Mar 30, 2026 | 3.18 | 3.18 | 2.97 | 3.00 | 3.00 | -5.66% | 3,618,870 |
| Mar 27, 2026 | 3.57 | 3.57 | 3.02 | 3.18 | 3.18 | -10.67% | 4,866,087 |
| Mar 25, 2026 | 3.64 | 3.66 | 3.50 | 3.56 | 3.56 | -1.66% | 2,276,742 |
| Mar 24, 2026 | 3.65 | 3.78 | 3.60 | 3.62 | 3.62 | - | 1,711,565 |
| Mar 23, 2026 | 3.89 | 3.89 | 3.40 | 3.62 | 3.62 | -7.18% | 2,886,067 |
| Mar 20, 2026 | 3.95 | 3.96 | 3.88 | 3.90 | 3.90 | -0.76% | 1,350,453 |
| Mar 19, 2026 | 4.00 | 4.00 | 3.91 | 3.93 | 3.93 | -1.50% | 969,400 |
| Mar 18, 2026 | 3.93 | 4.02 | 3.91 | 3.99 | 3.99 | 1.79% | 987,141 |