Stock listing
BSE:MISHTANN Mishtann Foods Ltd. Share Price
Follow Mishtann Foods Ltd. into a list and get an email when it puts out news.
Share price · BSE:MISHTANN
₹3.16 INR +0.16 (+5.3%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ₹3.02 – ₹3.29 INRNov 3, 2026
- Volume
- 2.24M sharesNov 3, 2026
- 52-week range
- ₹2.72 – ₹5.47 INRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ₹3.17M INRMedian day 933,843 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · BSE:MISHTANN · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹3.16 | +0.16 | +5.3% | ₹3.03 | ₹3.29 | ₹3.02 | 2,235,522 | |
| ₹3.00 | +0.13 | +4.5% | ₹2.88 | ₹3.05 | ₹2.87 | 963,483 | |
| ₹2.87 | -0.04 | -1.4% | ₹2.90 | ₹2.95 | ₹2.85 | 832,507 | |
| ₹2.91 | -0.02 | -0.7% | ₹2.97 | ₹2.97 | ₹2.86 | 1,005,280 | |
| ₹2.93 | +0.05 | +1.7% | ₹2.98 | ₹2.98 | ₹2.91 | 651,107 | |
| ₹2.88 | -0.07 | -2.4% | ₹2.99 | ₹2.99 | ₹2.86 | 1,047,375 | |
| ₹2.95 | -0.07 | -2.3% | ₹3.07 | ₹3.07 | ₹2.91 | 773,852 | |
| ₹3.02 | +0.14 | +4.9% | ₹2.88 | ₹3.08 | ₹2.76 | 1,284,502 | |
| ₹2.88 | -0.08 | -2.7% | ₹2.97 | ₹3.08 | ₹2.72 | 1,384,802 | |
| ₹2.96 | -0.07 | -2.3% | ₹3.05 | ₹3.08 | ₹2.90 | 1,164,216 | |
| ₹3.03 | -0.03 | -1.0% | ₹3.05 | ₹3.08 | ₹3.01 | 944,756 | |
| ₹3.06 | 0.00 | 0.0% | ₹3.07 | ₹3.10 | ₹3.04 | 1,056,072 | |
| ₹3.06 | -0.02 | -0.6% | ₹3.09 | ₹3.09 | ₹3.04 | 501,170 | |
| ₹3.08 | +0.02 | +0.7% | ₹3.10 | ₹3.10 | ₹3.05 | 742,064 | |
| ₹3.06 | -0.01 | -0.3% | ₹3.05 | ₹3.10 | ₹3.03 | 611,095 | |
| ₹3.07 | 0.00 | 0.0% | ₹3.07 | ₹3.10 | ₹3.03 | 593,826 | |
| ₹3.07 | -0.01 | -0.3% | ₹3.09 | ₹3.10 | ₹3.03 | 995,087 | |
| ₹3.08 | -0.09 | -2.8% | ₹3.20 | ₹3.21 | ₹3.04 | 925,330 | |
| ₹3.17 | -0.02 | -0.6% | ₹3.16 | ₹3.22 | ₹3.14 | 634,380 | |
| ₹3.19 | +0.02 | +0.6% | ₹3.20 | ₹3.25 | ₹3.16 | 749,734 | |
| ₹3.17 | +0.10 | +3.3% | ₹3.07 | ₹3.20 | ₹3.07 | 1,257,883 | |
| ₹3.07 | -0.06 | -1.9% | ₹3.11 | ₹3.14 | ₹3.05 | 903,063 | |
| ₹3.13 | +0.02 | +0.6% | ₹3.12 | ₹3.16 | ₹3.11 | 572,525 | |
| ₹3.11 | -0.03 | -1.0% | ₹3.16 | ₹3.16 | ₹3.03 | 780,066 | |
| ₹3.14 | -0.03 | -0.9% | ₹3.17 | ₹3.19 | ₹3.10 | 1,122,272 | |
| ₹3.17 | 0.00 | 0.0% | ₹3.15 | ₹3.17 | ₹3.13 | 622,993 | |
| ₹3.17 | -0.01 | -0.3% | ₹3.18 | ₹3.19 | ₹3.15 | 690,091 | |
| ₹3.18 | +0.04 | +1.3% | ₹3.14 | ₹3.19 | ₹3.14 | 627,653 | |
| ₹3.14 | 0.00 | 0.0% | ₹3.17 | ₹3.17 | ₹3.13 | 698,645 | |
| ₹3.14 | +0.04 | +1.3% | ₹3.12 | ₹3.17 | ₹3.09 | 873,488 | |
| ₹3.10 | +0.03 | +1.0% | ₹3.07 | ₹3.12 | ₹3.07 | 710,587 | |
| ₹3.07 | -0.01 | -0.3% | ₹3.10 | ₹3.14 | ₹3.02 | 1,461,320 | |
| ₹3.08 | -0.05 | -1.6% | ₹3.09 | ₹3.14 | ₹3.05 | 1,100,119 | |
| ₹3.13 | -0.07 | -2.2% | ₹3.19 | ₹3.19 | ₹3.08 | 1,411,682 | |
| ₹3.20 | -0.02 | -0.6% | ₹3.22 | ₹3.24 | ₹3.15 | 1,375,215 | |
| ₹3.22 | 0.00 | 0.0% | ₹3.21 | ₹3.29 | ₹3.20 | 929,022 | |
| ₹3.22 | -0.04 | -1.2% | ₹3.29 | ₹3.30 | ₹3.21 | 1,149,095 | |
| ₹3.26 | -0.03 | -0.9% | ₹3.27 | ₹3.36 | ₹3.24 | 1,573,887 | |
| ₹3.29 | -0.05 | -1.5% | ₹3.32 | ₹3.33 | ₹3.27 | 876,556 | |
| ₹3.34 | +0.03 | +0.9% | ₹3.28 | ₹3.36 | ₹3.28 | 805,227 | |
| ₹3.31 | -0.02 | -0.6% | ₹3.34 | ₹3.36 | ₹3.29 | 1,075,056 | |
| ₹3.33 | -0.06 | -1.8% | ₹3.36 | ₹3.48 | ₹3.31 | 866,676 | |
| ₹3.39 | -0.04 | -1.2% | ₹3.44 | ₹3.48 | ₹3.36 | 589,494 | |
| ₹3.43 | -0.05 | -1.4% | ₹3.50 | ₹3.55 | ₹3.41 | 998,052 | |
| ₹3.48 | +0.09 | +2.7% | ₹3.39 | ₹3.50 | ₹3.39 | 1,055,049 | |
| ₹3.39 | +0.04 | +1.2% | ₹3.38 | ₹3.42 | ₹3.34 | 882,488 | |
| ₹3.35 | +0.09 | +2.8% | ₹3.30 | ₹3.44 | ₹3.27 | 1,150,419 | |
| ₹3.26 | -0.03 | -0.9% | ₹3.30 | ₹3.32 | ₹3.25 | 854,455 | |
| ₹3.29 | -0.01 | -0.3% | ₹3.29 | ₹3.32 | ₹3.25 | 1,149,249 | |
| ₹3.30 | -0.02 | -0.6% | ₹3.33 | ₹3.34 | ₹3.21 | 938,663 | |
| ₹3.32 | -0.02 | -0.6% | ₹3.37 | ₹3.37 | ₹3.27 | 883,857 | |
| ₹3.34 | -0.03 | -0.9% | ₹3.38 | ₹3.38 | ₹3.20 | 1,190,884 | |
| ₹3.37 | +0.03 | +0.9% | ₹3.34 | ₹3.40 | ₹3.33 | 637,125 | |
| ₹3.34 | -0.08 | -2.3% | ₹3.37 | ₹3.41 | ₹3.07 | 1,251,962 | |
| ₹3.42 | +0.01 | +0.3% | ₹3.40 | ₹3.44 | ₹3.35 | 833,247 | |
| ₹3.41 | -0.02 | -0.6% | ₹3.44 | ₹3.44 | ₹3.40 | 816,580 | |
| ₹3.43 | 0.00 | 0.0% | ₹3.47 | ₹3.47 | ₹3.40 | 1,077,852 | |
| ₹3.43 | -0.05 | -1.4% | ₹3.50 | ₹3.50 | ₹3.41 | 1,001,534 | |
| ₹3.48 | -0.15 | -4.1% | ₹3.56 | ₹3.62 | ₹3.25 | 2,482,244 | |
| ₹3.63 | +0.05 | +1.4% | ₹3.59 | ₹3.64 | ₹3.54 | 627,910 | |
| ₹3.58 | +0.02 | +0.6% | ₹3.53 | ₹3.64 | ₹3.53 | 1,006,840 | |
| ₹3.56 | -0.02 | -0.6% | ₹3.58 | ₹3.60 | ₹3.52 | 1,076,684 | |
| ₹3.58 | -0.01 | -0.3% | ₹3.59 | ₹3.60 | ₹3.55 | 745,854 | |
| ₹3.59 | 0.00 | 0.0% | ₹3.59 | ₹3.65 | ₹3.57 | 1,091,034 |
- Ticker
- BSE:MISHTANN
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 30, 2026
Board Meeting Intimation for Meeting Of Board Of Directors To Be Held On November 04, 2026
Latest news
Board Meeting Intimation for Meeting Of Board Of Directors To Be Held On November 04, 2026
Oct 30, 2026
Closed ₹2.87 (-1.4%) on Oct 30, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 15, 2026
Closed ₹3.06 (-0.6%) on Oct 15, 2026
Intimation of Closure of Trading Window
Sep 23, 2026
Closed ₹3.17 (-0.3%) on Sep 24, 2026
Mishtann Foods Ltd. Press Release Aug 08 2026
Aug 8, 2026
Closed ₹3.48 (-4.1%) on Aug 10, 2026
Mishtann Foods Ltd. Press Release Aug 05 2026
Aug 5, 2026
Closed ₹3.56 (-0.6%) on Aug 5, 2026
Mishtann Foods Ltd. Press Release Jul 13 2026
Jul 13, 2026
Closed ₹3.84 (0.0%) on Jul 13, 2026
Mishtann Foods Ltd. Press Release Jul 07 2026
Jul 7, 2026
Closed ₹3.92 (0.0%) on Jul 7, 2026
Mishtann Foods Ltd. Press Release Jun 24 2026
Jun 24, 2026
Closed ₹3.92 (-0.3%) on Jun 24, 2026
Mishtann Foods Ltd. Press Release Jun 01 2026
Jun 1, 2026
Closed ₹4.04 (-1.2%) on Jun 2, 2026
Mishtann Foods Ltd. Press Release May 30 2026
May 30, 2026
Closed ₹4.09 (-8.7%) on Jun 1, 2026
Mishtann Foods Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 17 in the last 12 months · 48 in all · newest Oct 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Mishtann Foods Ltd.