Mishtann Foods Limited (BOM:539594)
India · Delayed Price · Currency is INR 3.340
-0.080 (-2.34%)
At close: Aug 17, 2026
Mishtann Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 3.70 | 3.70 | 3.60 | 3.64 | 3.64 | -1.89% | 842,148 |
| Jul 21, 2026 | 3.76 | 3.76 | 3.61 | 3.71 | 3.71 | -1.33% | 845,342 |
| Jul 20, 2026 | 3.80 | 3.80 | 3.72 | 3.76 | 3.76 | -1.05% | 679,697 |
| Jul 17, 2026 | 3.84 | 3.84 | 3.75 | 3.80 | 3.80 | -0.52% | 439,567 |
| Jul 16, 2026 | 3.77 | 3.84 | 3.75 | 3.82 | 3.82 | 0.53% | 589,788 |
| Jul 15, 2026 | 3.77 | 3.85 | 3.77 | 3.80 | 3.80 | 0.53% | 640,318 |
| 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 |