Mizzen Ventures Limited (BOM:531537)
India
· Delayed Price · Currency is INR 179.00
+3.70 (2.11%)
At close: Mar 9, 2026
Mizzen Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 174.45 | 184.00 | 166.55 | 179.00 | 179.00 | 2.11% | 6,030 |
| Mar 6, 2026 | 167.85 | 175.40 | 159.00 | 175.30 | 175.30 | 4.94% | 4,119 |
| Mar 5, 2026 | 179.00 | 179.00 | 167.00 | 167.05 | 167.05 | -4.46% | 665 |
| Mar 4, 2026 | 174.20 | 190.00 | 174.20 | 174.85 | 174.85 | -4.64% | 8,288 |
| Mar 2, 2026 | 183.35 | 183.35 | 183.35 | 183.35 | 183.35 | -5.00% | 1,853 |
| Feb 27, 2026 | 202.99 | 202.99 | 184.12 | 192.99 | 192.99 | -0.42% | 999 |
| Feb 26, 2026 | 193.81 | 193.81 | 193.81 | 193.81 | 193.81 | 4.99% | 5,196 |
| Feb 25, 2026 | 167.03 | 184.59 | 167.02 | 184.59 | 184.59 | 5.00% | 22,138 |
| Feb 24, 2026 | 191.00 | 194.00 | 175.80 | 175.80 | 175.80 | -4.98% | 6,065 |
| Feb 23, 2026 | 185.02 | 190.00 | 185.02 | 185.02 | 185.02 | -5.00% | 7,389 |
| Feb 20, 2026 | 206.02 | 206.02 | 194.75 | 194.75 | 194.75 | -5.00% | 3,028 |
| Feb 19, 2026 | 193.00 | 205.87 | 186.27 | 205.00 | 205.00 | 4.55% | 9,415 |
| Feb 18, 2026 | 195.80 | 196.07 | 193.00 | 196.07 | 196.07 | 5.00% | 6,507 |
| Feb 17, 2026 | 183.90 | 186.74 | 179.99 | 186.74 | 186.74 | 5.00% | 11,757 |
| Feb 16, 2026 | 177.90 | 177.90 | 169.43 | 177.85 | 177.85 | 4.97% | 11,971 |
| Feb 13, 2026 | 169.42 | 169.43 | 168.80 | 169.43 | 169.43 | 4.99% | 18,166 |
| Feb 12, 2026 | 161.37 | 161.37 | 146.01 | 161.37 | 161.37 | 5.00% | 64,497 |
| Feb 11, 2026 | 153.69 | 153.69 | 153.69 | 153.69 | 153.69 | 4.99% | 276 |
| Feb 10, 2026 | 146.38 | 146.38 | 146.38 | 146.38 | 146.38 | 5.00% | 439 |
| Feb 9, 2026 | 139.41 | 139.41 | 139.41 | 139.41 | 139.41 | 4.99% | 1,562 |
| Feb 6, 2026 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | 5.00% | 701 |
| Feb 5, 2026 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | 5.00% | 248 |
| Feb 4, 2026 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | 5.00% | 1,424 |
| Feb 3, 2026 | 114.00 | 114.71 | 114.00 | 114.71 | 114.71 | 5.00% | 7,301 |
| Feb 2, 2026 | 109.25 | 109.25 | 108.10 | 109.25 | 109.25 | 5.00% | 22,723 |
| Feb 1, 2026 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | 4.99% | 13,053 |
| Jan 30, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 4.98% | 399 |
| Jan 29, 2026 | 87.30 | 94.40 | 85.50 | 94.40 | 94.40 | 4.95% | 27,616 |
| Jan 28, 2026 | 90.00 | 95.40 | 87.15 | 89.95 | 89.95 | -1.91% | 6,444 |
| Jan 27, 2026 | 101.30 | 101.30 | 91.70 | 91.70 | 91.70 | -4.97% | 7,677 |
| Jan 23, 2026 | 90.35 | 97.25 | 90.35 | 96.50 | 96.50 | 4.16% | 1,802 |
| Jan 22, 2026 | 97.50 | 98.00 | 92.65 | 92.65 | 92.65 | -4.97% | 3,134 |
| Jan 21, 2026 | 97.50 | 102.00 | 97.50 | 97.50 | 97.50 | -4.97% | 12,928 |
| Jan 20, 2026 | 98.75 | 103.00 | 98.75 | 102.60 | 102.60 | -1.25% | 6,426 |
| Jan 19, 2026 | 99.80 | 105.50 | 95.95 | 103.90 | 103.90 | 2.92% | 801 |
| Jan 16, 2026 | 99.60 | 105.75 | 99.60 | 100.95 | 100.95 | -3.67% | 849 |
| Jan 14, 2026 | 109.85 | 109.85 | 99.75 | 104.80 | 104.80 | -0.14% | 9,718 |
| Jan 13, 2026 | 115.00 | 115.00 | 104.95 | 104.95 | 104.95 | -4.98% | 3,244 |
| Jan 12, 2026 | 122.05 | 122.05 | 110.45 | 110.45 | 110.45 | -4.99% | 2,632 |
| Jan 9, 2026 | 128.00 | 128.00 | 116.25 | 116.25 | 116.25 | -4.99% | 1,986 |
| Jan 8, 2026 | 110.95 | 122.35 | 110.95 | 122.35 | 122.35 | 4.80% | 9,179 |
| Jan 7, 2026 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | -4.97% | 888 |
| Jan 6, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | -4.99% | 38 |
| Jan 5, 2026 | 122.95 | 129.30 | 122.95 | 129.30 | 129.30 | -0.08% | 526 |
| Jan 2, 2026 | 143.00 | 143.00 | 129.40 | 129.40 | 129.40 | -4.99% | 8,504 |
| Jan 1, 2026 | 129.75 | 136.20 | 129.75 | 136.20 | 136.20 | 4.97% | 61 |
| Dec 31, 2025 | 123.65 | 129.75 | 123.65 | 129.75 | 129.75 | 4.93% | 5 |
| Dec 30, 2025 | 130.15 | 130.15 | 123.10 | 123.65 | 123.65 | -4.55% | 736 |
| Dec 29, 2025 | 130.00 | 132.60 | 129.55 | 129.55 | 129.55 | -4.99% | 399 |
| Dec 26, 2025 | 147.95 | 147.95 | 134.15 | 136.35 | 136.35 | -3.43% | 3,184 |
| Dec 24, 2025 | 146.55 | 146.55 | 141.10 | 141.20 | 141.20 | 1.15% | 2,002 |
| Dec 23, 2025 | 139.70 | 139.70 | 139.55 | 139.60 | 139.60 | 4.92% | 541 |
| Dec 22, 2025 | 128.20 | 133.90 | 128.20 | 133.05 | 133.05 | 3.82% | 565 |
| Dec 19, 2025 | 137.80 | 137.80 | 125.40 | 128.15 | 128.15 | -2.92% | 28 |
| Dec 18, 2025 | 139.95 | 141.75 | 131.05 | 132.00 | 132.00 | -3.76% | 5,078 |
| Dec 17, 2025 | 144.90 | 144.90 | 133.00 | 137.15 | 137.15 | -1.37% | 26,794 |
| Dec 16, 2025 | 139.05 | 139.05 | 132.80 | 139.05 | 139.05 | 4.98% | 6,828 |
| Dec 15, 2025 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | 4.99% | 5,111 |
| Dec 12, 2025 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | 4.99% | 1,778 |
| Dec 11, 2025 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | 4.98% | 3,035 |
| Dec 10, 2025 | 113.00 | 114.45 | 113.00 | 114.45 | 114.45 | 5.00% | 737 |
| Dec 9, 2025 | 111.00 | 112.00 | 104.00 | 109.00 | 109.00 | 1.40% | 3,474 |
| Dec 8, 2025 | 105.00 | 114.70 | 104.10 | 107.50 | 107.50 | -1.87% | 7,680 |
| Dec 5, 2025 | 116.00 | 116.00 | 109.25 | 109.55 | 109.55 | -4.74% | 11,261 |
| Dec 4, 2025 | 115.50 | 115.85 | 110.65 | 115.00 | 115.00 | 4.21% | 22,043 |
| Dec 3, 2025 | 108.30 | 118.95 | 108.30 | 110.35 | 110.35 | -3.16% | 8,504 |
| Dec 2, 2025 | 114.00 | 119.95 | 113.95 | 113.95 | 113.95 | -4.96% | 2,357 |
| Dec 1, 2025 | 126.20 | 126.20 | 119.90 | 119.90 | 119.90 | -4.99% | 20,121 |
| Nov 28, 2025 | 131.40 | 131.40 | 126.00 | 126.20 | 126.20 | 0.80% | 8,934 |
| Nov 27, 2025 | 125.40 | 125.40 | 117.00 | 125.20 | 125.20 | 4.77% | 3,518 |
| Nov 26, 2025 | 109.00 | 119.50 | 109.00 | 119.50 | 119.50 | 4.96% | 15,774 |
| Nov 25, 2025 | 106.20 | 117.25 | 106.15 | 113.85 | 113.85 | 1.92% | 29,876 |
| Nov 24, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | -4.98% | 762 |
| Nov 21, 2025 | 117.55 | 117.65 | 117.55 | 117.55 | 117.55 | -4.97% | 2,281 |
| Nov 20, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | -4.99% | 746 |
| Nov 19, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | -5.00% | 1,141 |
| Nov 18, 2025 | 138.10 | 141.10 | 137.05 | 137.05 | 137.05 | -4.99% | 10,599 |
| Nov 17, 2025 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | -4.97% | 858 |
| Nov 14, 2025 | 167.70 | 167.70 | 151.80 | 151.80 | 151.80 | -4.98% | 8,780 |
| Nov 13, 2025 | 157.00 | 163.45 | 156.55 | 159.75 | 159.75 | -3.03% | 7,430 |
| Nov 12, 2025 | 166.00 | 166.00 | 164.75 | 164.75 | 164.75 | -4.99% | 3,256 |
| Nov 11, 2025 | 175.95 | 177.50 | 167.50 | 173.40 | 173.40 | -1.64% | 10,689 |
| Nov 10, 2025 | 179.90 | 179.90 | 170.95 | 176.30 | 176.30 | -2.00% | 4,854 |
| Nov 7, 2025 | 192.00 | 197.50 | 179.90 | 179.90 | 179.90 | -4.99% | 7,553 |
| Nov 6, 2025 | 199.90 | 203.95 | 185.30 | 189.35 | 189.35 | -2.92% | 4,963 |
| Nov 4, 2025 | 195.00 | 204.65 | 187.00 | 195.05 | 195.05 | 0.05% | 16,092 |
| Nov 3, 2025 | 182.90 | 196.00 | 177.50 | 194.95 | 194.95 | 4.36% | 8,657 |
| Oct 31, 2025 | 196.40 | 196.40 | 186.80 | 186.80 | 186.80 | -4.98% | 2,051 |
| Oct 30, 2025 | 216.90 | 216.90 | 196.60 | 196.60 | 196.60 | -4.98% | 3,164 |
| Oct 29, 2025 | 220.40 | 220.40 | 199.50 | 206.90 | 206.90 | -1.48% | 6,152 |
| Oct 28, 2025 | 218.30 | 218.30 | 197.65 | 210.00 | 210.00 | 0.94% | 7,679 |
| Oct 27, 2025 | 209.00 | 220.40 | 208.05 | 208.05 | 208.05 | -5.00% | 1,320 |
| Oct 24, 2025 | 230.65 | 230.65 | 210.10 | 219.00 | 219.00 | -0.97% | 2,211 |
| Oct 23, 2025 | 227.90 | 227.90 | 208.75 | 221.15 | 221.15 | 0.66% | 1,810 |
| Oct 21, 2025 | 211.35 | 233.50 | 211.35 | 219.70 | 219.70 | -1.24% | 1,003 |
| Oct 20, 2025 | 222.45 | 222.45 | 222.45 | 222.45 | 222.45 | -5.00% | 83 |
| Oct 17, 2025 | 234.15 | 234.15 | 234.15 | 234.15 | 234.15 | -4.99% | 171 |
| Oct 16, 2025 | 246.60 | 246.60 | 246.45 | 246.45 | 246.45 | -4.99% | 540 |
| Oct 15, 2025 | 284.75 | 284.75 | 242.00 | 259.40 | 259.40 | 0.19% | 4,561 |
| Oct 14, 2025 | 266.50 | 266.50 | 251.35 | 258.90 | 258.90 | 6.19% | 995 |