Mishtann Foods Limited (BOM:539594)
India
· Delayed Price · Currency is INR 3.970
-0.150 (-3.64%)
At close: Mar 9, 2026
Mishtann Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.08 | 4.15 | 4.02 | 4.12 | 4.12 | 0.98% | 717,784 |
| Mar 5, 2026 | 4.00 | 4.12 | 4.00 | 4.08 | 4.08 | 0.99% | 1,024,127 |
| Mar 4, 2026 | 3.97 | 4.09 | 3.97 | 4.04 | 4.04 | -1.22% | 1,699,919 |
| Mar 2, 2026 | 3.95 | 4.27 | 3.95 | 4.09 | 4.09 | -4.44% | 2,574,751 |
| Feb 27, 2026 | 4.30 | 4.30 | 4.25 | 4.28 | 4.28 | 0.71% | 729,431 |
| Feb 26, 2026 | 4.28 | 4.32 | 4.24 | 4.25 | 4.25 | -0.70% | 1,121,561 |
| Feb 25, 2026 | 4.37 | 4.37 | 4.23 | 4.28 | 4.28 | -1.38% | 1,295,265 |
| Feb 24, 2026 | 4.47 | 4.48 | 4.29 | 4.34 | 4.34 | -2.47% | 1,533,393 |
| Feb 23, 2026 | 4.42 | 4.52 | 4.41 | 4.45 | 4.45 | 0.91% | 1,089,267 |
| Feb 20, 2026 | 4.41 | 4.48 | 4.40 | 4.41 | 4.41 | -0.68% | 695,883 |
| Feb 19, 2026 | 4.59 | 4.59 | 4.41 | 4.44 | 4.44 | -2.42% | 1,364,652 |
| Feb 18, 2026 | 4.54 | 4.60 | 4.52 | 4.55 | 4.55 | 0.22% | 722,991 |
| Feb 17, 2026 | 4.50 | 4.59 | 4.40 | 4.54 | 4.54 | 1.57% | 994,144 |
| Feb 16, 2026 | 4.58 | 4.66 | 4.40 | 4.47 | 4.47 | -1.97% | 1,137,252 |
| Feb 13, 2026 | 4.59 | 4.59 | 4.51 | 4.56 | 4.56 | -0.22% | 797,905 |
| Feb 12, 2026 | 4.56 | 4.60 | 4.56 | 4.57 | 4.57 | 0.22% | 776,429 |
| Feb 11, 2026 | 4.60 | 4.60 | 4.53 | 4.56 | 4.56 | -0.44% | 926,972 |
| Feb 10, 2026 | 4.57 | 4.64 | 4.52 | 4.58 | 4.58 | 0.22% | 1,216,233 |
| Feb 9, 2026 | 4.61 | 4.66 | 4.55 | 4.57 | 4.57 | -0.22% | 1,213,253 |
| Feb 6, 2026 | 4.63 | 4.80 | 4.51 | 4.58 | 4.58 | -1.08% | 795,577 |
| Feb 5, 2026 | 4.61 | 4.66 | 4.56 | 4.63 | 4.63 | 1.31% | 903,377 |
| Feb 4, 2026 | 4.60 | 4.64 | 4.50 | 4.57 | 4.57 | - | 1,150,591 |
| Feb 3, 2026 | 4.41 | 4.70 | 4.40 | 4.57 | 4.57 | 4.58% | 1,453,631 |
| Feb 2, 2026 | 4.47 | 4.47 | 4.30 | 4.37 | 4.37 | -2.24% | 1,286,324 |
| Feb 1, 2026 | 4.55 | 4.65 | 4.30 | 4.47 | 4.47 | -1.11% | 1,270,168 |
| Jan 30, 2026 | 4.49 | 4.55 | 4.44 | 4.52 | 4.52 | 0.22% | 1,248,935 |
| Jan 29, 2026 | 4.67 | 4.69 | 4.46 | 4.51 | 4.51 | -3.43% | 1,584,699 |
| Jan 28, 2026 | 4.23 | 4.84 | 4.21 | 4.67 | 4.67 | 10.40% | 4,087,902 |
| Jan 27, 2026 | 4.29 | 4.29 | 4.20 | 4.23 | 4.23 | -1.40% | 1,262,218 |
| Jan 23, 2026 | 4.38 | 4.39 | 4.25 | 4.29 | 4.29 | -2.05% | 993,483 |
| Jan 22, 2026 | 4.31 | 4.44 | 4.26 | 4.38 | 4.38 | 1.62% | 1,008,399 |
| Jan 21, 2026 | 4.29 | 4.40 | 4.21 | 4.31 | 4.31 | -2.05% | 1,719,791 |
| Jan 20, 2026 | 4.56 | 4.56 | 4.23 | 4.40 | 4.40 | -3.51% | 1,981,024 |
| Jan 19, 2026 | 4.62 | 4.62 | 4.54 | 4.56 | 4.56 | -1.72% | 1,121,406 |
| Jan 16, 2026 | 4.62 | 4.66 | 4.55 | 4.64 | 4.64 | 0.43% | 954,965 |
| Jan 14, 2026 | 4.67 | 4.71 | 4.60 | 4.62 | 4.62 | -0.65% | 981,487 |
| Jan 13, 2026 | 4.61 | 4.79 | 4.61 | 4.65 | 4.65 | -1.06% | 813,154 |
| Jan 12, 2026 | 4.73 | 4.76 | 4.50 | 4.70 | 4.70 | -1.47% | 1,407,148 |
| Jan 9, 2026 | 4.82 | 4.87 | 4.76 | 4.77 | 4.77 | -2.05% | 944,249 |
| Jan 8, 2026 | 4.99 | 4.99 | 4.85 | 4.87 | 4.87 | - | 891,958 |
| Jan 7, 2026 | 4.84 | 4.91 | 4.84 | 4.87 | 4.87 | 0.62% | 792,630 |
| Jan 6, 2026 | 4.92 | 4.95 | 4.82 | 4.84 | 4.84 | -1.63% | 1,281,262 |
| Jan 5, 2026 | 4.91 | 4.97 | 4.85 | 4.92 | 4.92 | -1.40% | 1,612,104 |
| Jan 2, 2026 | 5.01 | 5.04 | 4.96 | 4.99 | 4.99 | -0.20% | 1,156,208 |
| Jan 1, 2026 | 5.06 | 5.06 | 4.95 | 5.00 | 5.00 | 0.60% | 808,543 |
| Dec 31, 2025 | 4.86 | 5.39 | 4.81 | 4.97 | 4.97 | 2.26% | 1,500,432 |
| Dec 30, 2025 | 4.89 | 4.96 | 4.81 | 4.86 | 4.86 | 0.21% | 1,183,506 |
| Dec 29, 2025 | 4.95 | 4.96 | 4.79 | 4.85 | 4.85 | -2.22% | 1,402,010 |
| Dec 26, 2025 | 4.91 | 5.07 | 4.91 | 4.96 | 4.96 | -1.20% | 1,170,920 |
| Dec 24, 2025 | 5.06 | 5.17 | 5.00 | 5.02 | 5.02 | 1.21% | 1,894,807 |
| Dec 23, 2025 | 4.80 | 5.10 | 4.75 | 4.96 | 4.96 | 4.20% | 1,864,691 |
| Dec 22, 2025 | 4.77 | 4.79 | 4.74 | 4.76 | 4.76 | 0.42% | 1,244,879 |
| Dec 19, 2025 | 4.74 | 4.79 | 4.71 | 4.74 | 4.74 | 0.21% | 616,565 |
| Dec 18, 2025 | 4.79 | 4.79 | 4.70 | 4.73 | 4.73 | -1.25% | 923,412 |
| Dec 17, 2025 | 4.78 | 4.83 | 4.77 | 4.79 | 4.79 | 0.21% | 778,125 |
| Dec 16, 2025 | 4.76 | 4.84 | 4.76 | 4.78 | 4.78 | -0.21% | 838,009 |
| Dec 15, 2025 | 4.90 | 4.90 | 4.77 | 4.79 | 4.79 | -1.03% | 1,294,658 |
| Dec 12, 2025 | 4.92 | 4.92 | 4.81 | 4.84 | 4.84 | 0.41% | 812,483 |
| Dec 11, 2025 | 4.92 | 4.92 | 4.77 | 4.82 | 4.82 | -0.62% | 912,916 |
| Dec 10, 2025 | 4.88 | 4.89 | 4.80 | 4.85 | 4.85 | 0.21% | 1,052,140 |
| Dec 9, 2025 | 4.80 | 4.90 | 4.74 | 4.84 | 4.84 | -0.21% | 1,270,400 |
| Dec 8, 2025 | 5.00 | 5.09 | 4.81 | 4.85 | 4.85 | -3.00% | 1,050,922 |
| Dec 5, 2025 | 5.01 | 5.09 | 4.96 | 5.00 | 5.00 | -1.38% | 919,855 |
| Dec 4, 2025 | 5.25 | 5.37 | 5.05 | 5.07 | 5.07 | -2.12% | 1,405,722 |
| Dec 3, 2025 | 4.84 | 5.47 | 4.81 | 5.18 | 5.18 | 7.25% | 4,624,342 |
| Dec 2, 2025 | 4.75 | 4.84 | 4.74 | 4.83 | 4.83 | 1.68% | 979,455 |
| Dec 1, 2025 | 4.74 | 4.85 | 4.74 | 4.75 | 4.75 | 0.21% | 1,089,920 |
| Nov 28, 2025 | 4.75 | 4.84 | 4.70 | 4.74 | 4.74 | -1.25% | 1,570,096 |
| Nov 27, 2025 | 4.78 | 4.85 | 4.76 | 4.80 | 4.80 | 0.21% | 1,228,996 |
| Nov 26, 2025 | 4.81 | 4.84 | 4.75 | 4.79 | 4.79 | 0.42% | 863,872 |
| Nov 25, 2025 | 4.82 | 4.88 | 4.71 | 4.77 | 4.77 | -0.83% | 917,584 |
| Nov 24, 2025 | 4.92 | 4.92 | 4.80 | 4.81 | 4.81 | -2.24% | 1,967,538 |
| Nov 21, 2025 | 4.90 | 5.00 | 4.90 | 4.92 | 4.92 | -1.60% | 1,308,582 |
| Nov 20, 2025 | 5.07 | 5.07 | 5.00 | 5.00 | 5.00 | -0.79% | 1,645,846 |
| Nov 19, 2025 | 5.04 | 5.08 | 5.00 | 5.04 | 5.04 | -0.40% | 842,477 |
| Nov 18, 2025 | 5.05 | 5.08 | 5.00 | 5.06 | 5.06 | - | 1,340,489 |
| Nov 17, 2025 | 5.02 | 5.11 | 5.01 | 5.06 | 5.06 | 0.60% | 1,496,259 |
| Nov 14, 2025 | 5.09 | 5.11 | 4.96 | 5.03 | 5.03 | -1.18% | 1,599,747 |
| Nov 13, 2025 | 5.15 | 5.18 | 5.07 | 5.09 | 5.09 | -0.78% | 1,412,764 |
| Nov 12, 2025 | 5.14 | 5.17 | 5.10 | 5.13 | 5.13 | 0.20% | 1,200,336 |
| Nov 11, 2025 | 5.09 | 5.16 | 5.08 | 5.12 | 5.12 | 0.59% | 838,540 |
| Nov 10, 2025 | 5.10 | 5.16 | 5.06 | 5.09 | 5.09 | -1.36% | 1,079,325 |
| Nov 7, 2025 | 5.10 | 5.19 | 5.06 | 5.16 | 5.16 | 0.98% | 1,176,987 |
| Nov 6, 2025 | 5.14 | 5.19 | 5.10 | 5.11 | 5.11 | -0.58% | 1,189,768 |
| Nov 4, 2025 | 5.23 | 5.25 | 5.13 | 5.14 | 5.14 | -1.72% | 1,231,209 |
| Nov 3, 2025 | 5.28 | 5.30 | 5.12 | 5.23 | 5.23 | -0.76% | 1,608,096 |
| Oct 31, 2025 | 5.05 | 5.33 | 5.05 | 5.27 | 5.27 | 0.96% | 1,436,902 |
| Oct 30, 2025 | 5.27 | 5.28 | 5.20 | 5.22 | 5.22 | -0.19% | 1,276,235 |
| Oct 29, 2025 | 5.15 | 5.25 | 5.15 | 5.23 | 5.23 | 1.55% | 1,460,720 |
| Oct 28, 2025 | 5.13 | 5.24 | 5.13 | 5.15 | 5.15 | -0.58% | 1,291,224 |
| Oct 27, 2025 | 5.26 | 5.39 | 5.15 | 5.18 | 5.18 | -1.52% | 1,791,775 |
| Oct 24, 2025 | 5.43 | 5.55 | 5.24 | 5.26 | 5.26 | -3.13% | 2,029,533 |
| Oct 23, 2025 | 5.59 | 5.65 | 5.37 | 5.43 | 5.43 | -2.86% | 1,818,160 |
| Oct 21, 2025 | 5.55 | 5.65 | 5.53 | 5.59 | 5.59 | 1.64% | 1,096,039 |
| Oct 20, 2025 | 5.13 | 5.70 | 5.04 | 5.50 | 5.50 | 7.42% | 5,211,705 |
| Oct 17, 2025 | 5.01 | 5.13 | 5.01 | 5.12 | 5.12 | 0.79% | 1,539,257 |
| Oct 16, 2025 | 5.07 | 5.10 | 5.02 | 5.08 | 5.08 | -0.20% | 1,172,091 |
| Oct 15, 2025 | 5.11 | 5.15 | 5.07 | 5.09 | 5.09 | -0.59% | 1,118,698 |
| Oct 14, 2025 | 5.16 | 5.29 | 5.10 | 5.12 | 5.12 | -1.73% | 1,486,416 |
| Oct 13, 2025 | 5.30 | 5.30 | 5.16 | 5.21 | 5.21 | -1.70% | 1,257,393 |