Milky Mist Dairy Food Limited (BOM:544868)
India · Delayed Price · Currency is INR 318.55
+15.15 (4.99%)
At close: Oct 6, 2026
BOM:544868 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 304.00 | 318.55 | 295.00 | 318.55 | 318.55 | 4.99% | 93,713 |
| Oct 5, 2026 | 317.00 | 317.00 | 295.00 | 303.40 | 303.40 | -1.22% | 75,238 |
| Oct 1, 2026 | 320.50 | 320.60 | 300.70 | 307.15 | 307.15 | -2.27% | 99,415 |
| Sep 30, 2026 | 312.00 | 320.00 | 308.20 | 314.30 | 314.30 | -1.19% | 190,528 |
| Sep 29, 2026 | 318.00 | 321.00 | 305.00 | 318.10 | 318.10 | 1.11% | 82,632 |
| Sep 28, 2026 | 320.00 | 326.00 | 305.05 | 314.60 | 314.60 | -2.02% | 280,789 |
| Sep 25, 2026 | 315.00 | 324.00 | 306.00 | 321.10 | 321.10 | 3.65% | 228,712 |
| Sep 24, 2026 | 322.10 | 333.15 | 305.00 | 309.80 | 309.80 | -2.36% | 1,155,050 |
| Sep 23, 2026 | 307.35 | 317.30 | 305.70 | 317.30 | 317.30 | 5.00% | 624,592 |
| Sep 22, 2026 | 291.90 | 302.20 | 291.30 | 302.20 | 302.20 | 4.99% | 1,556,405 |
| Sep 21, 2026 | 275.70 | 287.85 | 274.15 | 287.85 | 287.85 | 5.00% | 1,327,448 |
| Sep 18, 2026 | 276.70 | 283.80 | 271.70 | 274.15 | 274.15 | -0.09% | 482,690 |
| Sep 17, 2026 | 275.45 | 283.00 | 270.25 | 274.40 | 274.40 | -0.69% | 516,122 |
| Sep 16, 2026 | 269.35 | 281.85 | 264.75 | 276.30 | 276.30 | -0.84% | 1,496,548 |
| Sep 15, 2026 | 292.85 | 304.70 | 278.65 | 278.65 | 278.65 | -4.99% | 855,738 |
| Sep 11, 2026 | 279.90 | 293.30 | 277.70 | 293.30 | 293.30 | 4.99% | 1,227,321 |
| Sep 10, 2026 | 266.70 | 279.35 | 265.50 | 279.35 | 279.35 | 5.00% | 1,209,461 |
| Sep 9, 2026 | 275.50 | 275.50 | 262.25 | 266.05 | 266.05 | -3.50% | 564,162 |
| Sep 8, 2026 | 277.55 | 288.10 | 270.80 | 275.70 | 275.70 | -0.22% | 1,515,677 |
| Sep 7, 2026 | 254.05 | 277.80 | 248.40 | 276.30 | 276.30 | 9.40% | 3,718,134 |
| Sep 4, 2026 | 257.10 | 260.00 | 249.45 | 252.55 | 252.55 | -0.34% | 1,099,154 |
| Sep 3, 2026 | 252.00 | 268.75 | 246.40 | 253.40 | 253.40 | 0.30% | 3,162,855 |
| Sep 2, 2026 | 236.60 | 255.10 | 228.60 | 252.65 | 252.65 | 8.92% | 3,226,530 |
| Sep 1, 2026 | 229.30 | 231.95 | 222.00 | 231.95 | 231.95 | 9.98% | 1,386,668 |
| Aug 31, 2026 | 219.00 | 222.00 | 205.55 | 210.90 | 210.90 | -1.84% | 975,561 |
| Aug 28, 2026 | 214.85 | 217.35 | 210.05 | 214.85 | 214.85 | -1.38% | 1,070,618 |
| Aug 27, 2026 | 226.05 | 233.95 | 212.70 | 217.85 | 217.85 | -2.13% | 3,028,398 |
| Aug 26, 2026 | 202.20 | 222.60 | 197.95 | 222.60 | 222.60 | 9.98% | 2,276,710 |
| Aug 25, 2026 | 197.75 | 205.60 | 197.75 | 202.40 | 202.40 | 2.64% | 1,187,796 |
| Aug 24, 2026 | 191.00 | 199.10 | 186.25 | 197.20 | 197.20 | 4.28% | 947,826 |
| Aug 21, 2026 | 190.00 | 195.05 | 183.75 | 189.10 | 189.10 | 2.63% | 1,181,602 |
| Aug 20, 2026 | 210.00 | 211.90 | 181.50 | 184.25 | 184.25 | -7.67% | 3,733,152 |
| Aug 19, 2026 | 190.00 | 199.55 | 189.85 | 199.55 | 199.55 | 9.98% | 1,679,455 |