Milky Mist Dairy Food Limited (NSE:MILKYMIST)
India · Delayed Price · Currency is INR 299.80
+0.65 (0.22%)
Oct 29, 2026, 11:50 AM IST
Milky Mist Dairy Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 302.00 | 305.00 | 290.55 | 299.80 | 299.80 | 0.22% | 260,919 |
| Oct 28, 2026 | 306.00 | 309.00 | 295.00 | 299.15 | 299.15 | -0.13% | 1,157,382 |
| Oct 27, 2026 | 292.00 | 299.55 | 290.95 | 299.55 | 299.55 | 4.99% | 637,269 |
| Oct 26, 2026 | 263.40 | 285.30 | 262.20 | 285.30 | 285.30 | 4.99% | 665,114 |
| Oct 23, 2026 | 273.95 | 282.00 | 259.25 | 271.75 | 271.75 | -0.40% | 1,148,366 |
| Oct 22, 2026 | 265.60 | 285.00 | 263.75 | 272.85 | 272.85 | -1.71% | 949,241 |
| Oct 21, 2026 | 292.00 | 292.20 | 277.60 | 277.60 | 277.60 | -5.00% | 1,275,288 |
| Oct 19, 2026 | 303.90 | 303.90 | 290.50 | 292.20 | 292.20 | -3.83% | 544,001 |
| Oct 16, 2026 | 305.00 | 310.35 | 301.00 | 303.85 | 303.85 | -2.31% | 638,219 |
| Oct 15, 2026 | 303.90 | 313.90 | 287.10 | 311.05 | 311.05 | 3.32% | 1,775,814 |
| Oct 14, 2026 | 313.10 | 313.10 | 298.00 | 301.05 | 301.05 | -3.85% | 827,413 |
| Oct 13, 2026 | 312.00 | 315.00 | 296.85 | 313.10 | 313.10 | 0.21% | 1,322,536 |
| Oct 12, 2026 | 309.00 | 320.00 | 304.75 | 312.45 | 312.45 | -2.48% | 868,618 |
| Oct 9, 2026 | 316.20 | 329.05 | 316.20 | 320.40 | 320.40 | -2.42% | 897,117 |
| Oct 8, 2026 | 335.00 | 342.40 | 320.10 | 328.35 | 328.35 | -2.03% | 1,790,223 |
| Oct 7, 2026 | 318.80 | 335.15 | 318.80 | 335.15 | 335.15 | 5.00% | 2,326,916 |
| Oct 6, 2026 | 303.95 | 319.20 | 301.00 | 319.20 | 319.20 | 5.00% | 1,662,386 |
| Oct 5, 2026 | 308.45 | 315.00 | 295.00 | 304.00 | 304.00 | -1.44% | 732,239 |
| Oct 1, 2026 | 316.00 | 319.70 | 302.10 | 308.45 | 308.45 | -2.53% | 900,488 |
| Sep 30, 2026 | 323.00 | 323.00 | 310.00 | 316.46 | 316.46 | -0.48% | 676,275 |
| Sep 29, 2026 | 306.20 | 320.25 | 305.00 | 317.99 | 317.99 | 0.91% | 1,348,570 |
| Sep 28, 2026 | 325.69 | 327.00 | 304.00 | 315.12 | 315.12 | -1.31% | 1,205,187 |
| Sep 25, 2026 | 314.90 | 323.60 | 309.70 | 319.30 | 319.30 | 3.28% | 1,037,723 |
| Sep 24, 2026 | 323.00 | 333.11 | 305.10 | 309.16 | 309.16 | -2.55% | 9,525,794 |
| Sep 23, 2026 | 307.00 | 317.25 | 306.15 | 317.25 | 317.25 | 5.00% | 4,163,501 |
| Sep 22, 2026 | 293.20 | 302.15 | 291.20 | 302.15 | 302.15 | 5.00% | 11,275,600 |
| Sep 21, 2026 | 276.00 | 287.77 | 274.22 | 287.77 | 287.77 | 5.00% | 5,777,865 |
| Sep 18, 2026 | 276.13 | 283.98 | 271.50 | 274.07 | 274.07 | -0.25% | 5,036,730 |
| Sep 17, 2026 | 276.01 | 282.70 | 270.06 | 274.76 | 274.76 | -0.53% | 3,974,674 |
| Sep 16, 2026 | 270.00 | 281.70 | 264.24 | 276.23 | 276.23 | -0.69% | 13,428,031 |
| Sep 15, 2026 | 290.00 | 304.70 | 278.14 | 278.14 | 278.14 | -5.00% | 10,778,708 |
| Sep 11, 2026 | 279.00 | 292.77 | 276.83 | 292.77 | 292.77 | 5.00% | 8,807,785 |
| Sep 10, 2026 | 267.00 | 278.83 | 265.32 | 278.83 | 278.83 | 5.00% | 8,013,334 |
| Sep 9, 2026 | 274.94 | 274.94 | 262.18 | 265.56 | 265.56 | -3.77% | 8,108,465 |
| Sep 8, 2026 | 278.00 | 288.45 | 270.65 | 275.97 | 275.97 | -0.01% | 15,671,478 |
| Sep 7, 2026 | 255.06 | 277.67 | 248.56 | 276.01 | 276.01 | 9.34% | 35,261,875 |
| Sep 4, 2026 | 255.00 | 260.59 | 249.50 | 252.43 | 252.43 | -0.18% | 14,599,282 |
| Sep 3, 2026 | 250.62 | 268.69 | 246.35 | 252.89 | 252.89 | 0.34% | 44,203,953 |
| Sep 2, 2026 | 234.00 | 255.23 | 228.36 | 252.04 | 252.04 | 8.62% | 56,560,370 |
| Sep 1, 2026 | 230.79 | 232.03 | 221.92 | 232.03 | 232.03 | 10.00% | 23,925,710 |
| Aug 31, 2026 | 218.75 | 222.00 | 206.40 | 210.94 | 210.94 | -1.57% | 13,349,862 |
| Aug 28, 2026 | 215.00 | 217.26 | 210.10 | 214.31 | 214.31 | -1.38% | 14,621,198 |
| Aug 27, 2026 | 227.39 | 233.80 | 212.66 | 217.31 | 217.31 | -2.16% | 59,235,093 |
| Aug 26, 2026 | 201.90 | 222.11 | 198.06 | 222.11 | 222.11 | 10.00% | 20,878,030 |
| Aug 25, 2026 | 198.00 | 205.70 | 197.00 | 201.92 | 201.92 | 2.67% | 15,543,020 |
| Aug 24, 2026 | 191.00 | 199.10 | 186.23 | 196.66 | 196.66 | 3.93% | 19,647,276 |
| Aug 21, 2026 | 190.00 | 194.70 | 183.51 | 189.22 | 189.22 | 2.34% | 32,756,478 |
| Aug 20, 2026 | 207.80 | 211.80 | 181.50 | 184.89 | 184.89 | -7.39% | 56,542,171 |
| Aug 19, 2026 | 190.00 | 199.65 | 190.00 | 199.65 | 199.65 | 10.00% | 29,368,750 |
| Aug 18, 2026 | 165.00 | 181.50 | 165.00 | 181.50 | 181.50 | 29.64% | 92,269,979 |