Mishtann Foods Limited (BOM:539594)
India · Delayed Price · Currency is INR 3.890
-0.030 (-0.77%)
At close: Jun 25, 2026
Mishtann Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |