Mishtann Foods Limited (BOM:539594)
India
· Delayed Price · Currency is INR 4.680
+0.020 (0.43%)
At close: Apr 28, 2026
Mishtann Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.66 | 4.76 | 4.65 | 4.68 | 4.68 | 0.43% | 1,045,021 |
| Apr 27, 2026 | 4.66 | 4.74 | 4.63 | 4.66 | 4.66 | - | 1,116,642 |
| Apr 24, 2026 | 4.73 | 4.74 | 4.61 | 4.66 | 4.66 | -1.48% | 778,386 |
| Apr 23, 2026 | 4.65 | 4.79 | 4.45 | 4.73 | 4.73 | 1.28% | 1,356,894 |
| Apr 22, 2026 | 4.60 | 4.72 | 4.54 | 4.67 | 4.67 | -0.21% | 1,060,670 |
| Apr 21, 2026 | 4.70 | 4.74 | 4.60 | 4.68 | 4.68 | -0.43% | 787,175 |
| Apr 20, 2026 | 4.87 | 4.90 | 4.67 | 4.70 | 4.70 | -1.47% | 1,117,608 |
| Apr 17, 2026 | 4.78 | 4.85 | 4.56 | 4.77 | 4.77 | - | 1,466,925 |
| Apr 16, 2026 | 4.80 | 4.87 | 4.72 | 4.77 | 4.77 | -0.21% | 1,454,275 |
| Apr 15, 2026 | 4.51 | 4.92 | 4.51 | 4.78 | 4.78 | 6.70% | 2,892,129 |
| Apr 13, 2026 | 4.53 | 4.55 | 4.33 | 4.48 | 4.48 | -1.32% | 1,429,818 |
| Apr 10, 2026 | 4.60 | 4.74 | 4.28 | 4.54 | 4.54 | -1.94% | 2,529,836 |
| Apr 9, 2026 | 4.83 | 4.87 | 4.60 | 4.63 | 4.63 | -3.74% | 2,147,953 |
| Apr 8, 2026 | 4.89 | 5.00 | 4.76 | 4.81 | 4.81 | 1.91% | 3,239,955 |
| Apr 7, 2026 | 4.81 | 4.81 | 4.60 | 4.72 | 4.72 | -1.26% | 2,791,857 |
| Apr 6, 2026 | 4.55 | 4.90 | 4.41 | 4.78 | 4.78 | 11.68% | 8,961,241 |
| Apr 2, 2026 | 3.61 | 4.30 | 3.40 | 4.28 | 4.28 | 18.89% | 6,030,720 |
| Apr 1, 2026 | 3.05 | 3.60 | 3.05 | 3.60 | 3.60 | 20.00% | 3,210,781 |
| Mar 30, 2026 | 3.18 | 3.18 | 2.97 | 3.00 | 3.00 | -5.66% | 3,618,870 |
| Mar 27, 2026 | 3.57 | 3.57 | 3.02 | 3.18 | 3.18 | -10.67% | 4,866,087 |
| Mar 25, 2026 | 3.64 | 3.66 | 3.50 | 3.56 | 3.56 | -1.66% | 2,276,742 |
| Mar 24, 2026 | 3.65 | 3.78 | 3.60 | 3.62 | 3.62 | - | 1,711,565 |
| Mar 23, 2026 | 3.89 | 3.89 | 3.40 | 3.62 | 3.62 | -7.18% | 2,886,067 |
| Mar 20, 2026 | 3.95 | 3.96 | 3.88 | 3.90 | 3.90 | -0.76% | 1,350,453 |
| Mar 19, 2026 | 4.00 | 4.00 | 3.91 | 3.93 | 3.93 | -1.50% | 969,400 |
| Mar 18, 2026 | 3.93 | 4.02 | 3.91 | 3.99 | 3.99 | 1.79% | 987,141 |
| Mar 17, 2026 | 3.94 | 4.02 | 3.90 | 3.92 | 3.92 | -0.51% | 949,806 |
| Mar 16, 2026 | 3.97 | 4.00 | 3.88 | 3.94 | 3.94 | -0.76% | 1,311,192 |
| Mar 13, 2026 | 3.96 | 4.10 | 3.92 | 3.97 | 3.97 | -0.75% | 1,269,547 |
| Mar 12, 2026 | 4.05 | 4.05 | 3.99 | 4.00 | 4.00 | -1.23% | 849,655 |
| Mar 11, 2026 | 4.03 | 4.13 | 4.01 | 4.05 | 4.05 | 0.50% | 1,084,323 |
| Mar 10, 2026 | 4.00 | 4.35 | 3.94 | 4.03 | 4.03 | 1.51% | 1,216,610 |
| Mar 9, 2026 | 4.05 | 4.08 | 3.85 | 3.97 | 3.97 | -3.64% | 1,627,657 |
| 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 |