Mishtann Foods

Mishtann Foods Ltd Historical Data

NSEBSE

₹5.91

(-1.50%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	6.94	6.94	6.76	6.88	2,755	1,09,39,262	12,62,333
18-Jul-2025	6.88	6.9	6.75	6.79	3,115	1,05,11,996	11,36,750
21-Jul-2025	6.8	6.9	6.57	6.62	4,206	1,26,97,967	15,36,095
22-Jul-2025	6.56	6.85	6.32	6.48	4,048	2,37,08,026	23,48,491
23-Jul-2025	6.55	6.57	6.25	6.4	4,105	2,03,53,446	20,79,156
24-Jul-2025	6.38	6.45	6.32	6.4	2,563	75,49,134	8,62,229
25-Jul-2025	6.38	6.38	6.15	6.3	3,041	1,00,98,914	12,65,460
28-Jul-2025	6.35	6.35	6.06	6.09	3,825	1,20,09,888	13,68,489
29-Jul-2025	6.08	6.2	5.92	6.13	3,526	90,32,121	10,46,355
30-Jul-2025	6.18	6.28	6.1	6.12	2,333	55,85,772	7,28,263
31-Jul-2025	6	6.28	6	6.13	2,362	62,04,245	7,26,743
01-Aug-2025	6.13	6.2	6.02	6.09	2,411	64,21,817	7,48,995
04-Aug-2025	6.15	6.15	6.03	6.07	2,728	61,82,122	8,45,895
05-Aug-2025	6.12	6.26	6.07	6.21	2,503	1,13,91,592	12,61,705
06-Aug-2025	6.21	6.32	6.1	6.16	2,260	67,41,045	6,93,585
07-Aug-2025	6.05	6.27	6.01	6.14	2,783	92,88,913	10,52,613
08-Aug-2025	6.1	6.18	6	6.04	2,473	69,96,028	8,12,296
11-Aug-2025	6.26	6.3	6.08	6.12	3,044	1,10,90,217	11,26,314
12-Aug-2025	6.06	6.14	6	6.04	2,534	71,42,743	8,78,105
13-Aug-2025	6.01	6.12	5.97	6	2,752	78,83,766	11,36,670
14-Aug-2025	5.9	6.03	5.9	5.91	3,097	97,28,967	13,86,207

Mishtann Foods: Related NEWS

No Record Found

Invest wise with Expert advice