Stock listing
BSE:MIZVEN Mizzen Ventures Ltd Share Price
Follow Mizzen Ventures Ltd into a list and get an email when it puts out news.
Share price · BSE:MIZVEN
₹24.27 INR +0.07 (+0.3%)
Close on Oct 19, 2026 · Data provided by Twelve Data
- Day range
- ₹22.99 – ₹25.41 INROct 19, 2026
- Volume
- 14,134 sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · BSE:MIZVEN · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹24.27 | +0.07 | +0.3% | ₹24.20 | ₹25.41 | ₹22.99 | 14,134 | |
| ₹24.20 | -0.47 | -1.9% | ₹25.89 | ₹25.89 | ₹23.52 | 4,506 | |
| ₹24.67 | -0.68 | -2.7% | ₹26.60 | ₹26.60 | ₹24.51 | 1,831 | |
| ₹25.35 | +0.32 | +1.3% | ₹25.03 | ₹26.28 | ₹24.00 | 10,315 | |
| ₹25.03 | -1.26 | -4.8% | ₹26.29 | ₹27.57 | ₹24.98 | 10,797 | |
| ₹26.29 | -0.74 | -2.7% | ₹28.35 | ₹28.38 | ₹25.68 | 32,996 | |
| ₹27.03 | -1.28 | -4.5% | ₹27.25 | ₹29.72 | ₹26.90 | 11,127 | |
| ₹28.31 | -1.49 | -5.0% | ₹29.80 | ₹31.29 | ₹28.31 | 2,783 | |
| ₹29.80 | -0.74 | -2.4% | ₹29.46 | ₹32.00 | ₹29.02 | 1,910 | |
| ₹30.54 | -1.46 | -4.6% | ₹32.32 | ₹32.32 | ₹30.45 | 921 | |
| ₹32.00 | -1.30 | -3.9% | ₹33.30 | ₹34.96 | ₹31.64 | 2,147 | |
| ₹33.30 | -1.70 | -4.9% | ₹35.00 | ₹35.00 | ₹33.30 | 4,770 | |
| ₹35.00 | 0.00 | 0.0% | ₹35.87 | ₹35.87 | ₹35.00 | 367 | |
| ₹35.00 | 0.00 | 0.0% | ₹35.00 | ₹35.00 | ₹35.00 | 0 | |
| ₹35.00 | -1.00 | -2.8% | ₹35.00 | ₹35.00 | ₹35.00 | 102 | |
| ₹36.00 | -0.50 | -1.4% | ₹36.50 | ₹36.50 | ₹35.00 | 720 | |
| ₹36.50 | -1.60 | -4.2% | ₹39.83 | ₹39.83 | ₹36.20 | 7,779 | |
| ₹38.10 | +0.10 | +0.3% | ₹39.85 | ₹39.85 | ₹38.10 | 516 | |
| ₹38.00 | 0.00 | 0.0% | ₹38.00 | ₹38.00 | ₹36.10 | 8,295 | |
| ₹38.00 | -1.90 | -4.8% | ₹39.90 | ₹41.40 | ₹37.91 | 5,963 | |
| ₹39.90 | +0.97 | +2.5% | ₹38.93 | ₹39.95 | ₹38.93 | 6,599 | |
| ₹38.93 | +0.93 | +2.4% | ₹39.90 | ₹39.90 | ₹36.11 | 1,564 | |
| ₹38.00 | +0.97 | +2.6% | ₹38.88 | ₹38.88 | ₹37.03 | 232 | |
| ₹37.03 | -1.85 | -4.8% | ₹40.82 | ₹40.82 | ₹37.00 | 4,215 | |
| ₹38.88 | +1.68 | +4.5% | ₹39.06 | ₹39.06 | ₹37.00 | 3,351 | |
| ₹37.20 | -1.80 | -4.6% | ₹37.05 | ₹40.90 | ₹37.05 | 6,014 | |
| ₹39.00 | +1.73 | +4.6% | ₹39.13 | ₹39.13 | ₹38.50 | 30,936 | |
| ₹37.27 | +1.05 | +2.9% | ₹34.50 | ₹38.03 | ₹34.41 | 58,874 | |
| ₹36.22 | -1.78 | -4.7% | ₹36.10 | ₹38.00 | ₹36.10 | 48,769 | |
| ₹38.00 | -1.21 | -3.1% | ₹38.00 | ₹38.00 | ₹37.25 | 8,425 | |
| ₹39.21 | -2.06 | -5.0% | ₹43.33 | ₹43.33 | ₹39.21 | 6,541 | |
| ₹41.27 | -1.93 | -4.5% | ₹42.01 | ₹45.35 | ₹41.04 | 7,043 | |
| ₹43.20 | -1.71 | -3.8% | ₹45.00 | ₹46.40 | ₹42.67 | 31,049 | |
| ₹44.91 | +2.13 | +5.0% | ₹44.00 | ₹44.91 | ₹44.00 | 16,075 | |
| ₹42.78 | +2.03 | +5.0% | ₹42.50 | ₹42.78 | ₹42.50 | 2,644 | |
| ₹40.75 | +1.94 | +5.0% | ₹40.73 | ₹40.75 | ₹39.12 | 27,893 | |
| ₹38.81 | +1.83 | +4.9% | ₹38.70 | ₹38.81 | ₹35.14 | 24,649 | |
| ₹36.98 | +3.41 | +10.2% | ₹37.00 | ₹37.00 | ₹35.30 | 34,498 | |
| ₹33.57 | 0.00 | 0.0% | ₹33.57 | ₹33.57 | ₹33.57 | 0 | |
| ₹33.57 | +1.59 | +5.0% | ₹33.57 | ₹33.57 | ₹33.57 | 202 | |
| ₹31.98 | +1.52 | +5.0% | ₹31.98 | ₹31.98 | ₹31.97 | 27,791 | |
| ₹30.46 | +1.45 | +5.0% | ₹27.56 | ₹30.46 | ₹27.56 | 68,091 | |
| ₹29.01 | -1.52 | -5.0% | ₹29.02 | ₹30.65 | ₹29.01 | 135,365 | |
| ₹30.53 | -1.60 | -5.0% | ₹32.78 | ₹33.45 | ₹30.53 | 204,846 | |
| ₹32.13 | -1.53 | -4.5% | ₹32.00 | ₹35.34 | ₹31.98 | 311,198 | |
| ₹33.66 | -1.77 | -5.0% | ₹33.66 | ₹33.66 | ₹33.66 | 14,500 | |
| ₹35.43 | -1.86 | -5.0% | ₹35.43 | ₹35.43 | ₹35.43 | 38,380 | |
| ₹37.29 | -1.96 | -5.0% | ₹37.29 | ₹37.29 | ₹37.29 | 2,866 | |
| ₹39.25 | -2.06 | -5.0% | ₹39.25 | ₹39.25 | ₹39.25 | 3,834 | |
| ₹41.31 | -2.17 | -5.0% | ₹41.31 | ₹41.31 | ₹41.31 | 4,702 | |
| ₹43.48 | -2.28 | -5.0% | ₹45.76 | ₹45.76 | ₹43.48 | 14,805 | |
| ₹45.76 | -2.40 | -5.0% | ₹45.76 | ₹50.56 | ₹45.76 | 170,998 | |
| ₹48.16 | -2.53 | -5.0% | ₹48.16 | ₹48.16 | ₹48.16 | 2,593 | |
| ₹50.69 | -2.66 | -5.0% | ₹50.69 | ₹50.69 | ₹50.69 | 742 | |
| ₹53.35 | -2.80 | -5.0% | ₹53.35 | ₹53.35 | ₹53.35 | 506 | |
| ₹56.15 | -2.95 | -5.0% | ₹56.15 | ₹56.15 | ₹56.15 | 775 | |
| ₹59.10 | -3.10 | -5.0% | ₹59.10 | ₹59.10 | ₹59.10 | 703 | |
| ₹62.20 | -3.25 | -5.0% | ₹62.20 | ₹62.20 | ₹62.20 | 1,127 | |
| ₹65.45 | -3.40 | -4.9% | ₹65.45 | ₹65.45 | ₹65.45 | 2,294 | |
| ₹68.85 | -3.60 | -5.0% | ₹68.85 | ₹68.85 | ₹68.85 | 1,672 | |
| ₹72.45 | -3.80 | -5.0% | ₹72.45 | ₹72.45 | ₹72.45 | 481 | |
| ₹76.25 | -4.00 | -5.0% | ₹80.25 | ₹80.25 | ₹76.25 | 1,920 | |
| ₹80.25 | -4.20 | -5.0% | ₹80.25 | ₹80.25 | ₹80.25 | 1,897 | |
| ₹84.45 | -4.40 | -5.0% | ₹84.45 | ₹84.45 | ₹84.45 | 863 |
- Ticker
- BSE:MIZVEN
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Sep 30, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Latest news
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 30, 2026
Closed ₹33.30 (-4.9%) on Oct 1, 2026
Mizzen Ventures Ltd Press Release Sep 30 2026
Sep 30, 2026
Closed ₹33.30 (-4.9%) on Oct 1, 2026
Mizzen Ventures Ltd Press Release Sep 26 2026
Sep 26, 2026
Closed ₹35.00 (-2.8%) on Sep 28, 2026
Mizzen Ventures Ltd Press Release Sep 09 2026
Sep 9, 2026
Closed ₹37.20 (-4.6%) on Sep 10, 2026
Mizzen Ventures Ltd Press Release Aug 19 2026
Aug 19, 2026
Closed ₹31.98 (+5.0%) on Aug 20, 2026
Mizzen Ventures Ltd Press Release Aug 17 2026
Aug 17, 2026
Closed ₹30.53 (-5.0%) on Aug 17, 2026
Mizzen Ventures Ltd Press Release Aug 07 2026
Aug 7, 2026
Closed ₹41.31 (-5.0%) on Aug 7, 2026
Mizzen Ventures Ltd Press Release Jul 17 2026
Jul 17, 2026
Closed ₹88.85 (-5.0%) on Jul 17, 2026
Mizzen Ventures Ltd on 6ix
- News releases
- 22 in the last 12 months · 56 in all · newest Sep 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Mizzen Ventures Ltd.