Price Data Selection & Download
Mizzen Ventures Share Price All Time Records & Statistics (Apr 2024 - Sep 2026)
471 daily OHLCV records on BSE from April 2024 to Sept. 2026. For live price, key ratios and fundamentals, see MIZVEN screener.
Share Price All Time High
₹312.65
June 16, 2025
BSE Exchange
Share Price All Time Low
₹8.76
April 15, 2024
BSE Exchange
Highest Volume Trading Day
311,198
August 14, 2026 • ₹32.13
BSE Exchange
Share Price History Data (Apr 2024 - Sep 2026)
MIZVEN daily open, high, low, close and volume (OHLCV) on BSE — 171 records.
Total Records
171
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹38.93 | ₹39.95 | ₹38.93 | ₹39.90 | 6,599 |
| 2026-09-17 | ₹39.90 | ₹39.90 | ₹36.11 | ₹38.93 | 1,564 |
| 2026-09-16 | ₹38.88 | ₹38.88 | ₹37.03 | ₹38.00 | 232 |
| 2026-09-15 | ₹40.82 | ₹40.82 | ₹37.00 | ₹37.03 | 4,215 |
| 2026-09-11 | ₹39.06 | ₹39.06 | ₹37.00 | ₹38.88 | 3,351 |
| 2026-09-10 | ₹37.05 | ₹40.90 | ₹37.05 | ₹37.20 | 6,014 |
| 2026-09-09 | ₹39.13 | ₹39.13 | ₹38.50 | ₹39.00 | 30,936 |
| 2026-09-08 | ₹34.50 | ₹38.03 | ₹34.41 | ₹37.27 | 58,874 |
| 2026-09-07 | ₹38.00 | ₹38.00 | ₹36.10 | ₹36.22 | 48,287 |
| 2026-09-04 | ₹38.00 | ₹38.00 | ₹37.25 | ₹38.00 | 8,425 |
| 2026-09-03 | ₹43.33 | ₹43.33 | ₹39.21 | ₹39.21 | 6,541 |
| 2026-09-02 | ₹42.01 | ₹45.35 | ₹41.04 | ₹41.27 | 7,043 |
| 2026-09-01 | ₹45.00 | ₹46.40 | ₹42.67 | ₹43.20 | 31,049 |
| 2026-08-31 | ₹44.00 | ₹44.91 | ₹44.00 | ₹44.91 | 16,075 |
| 2026-08-28 | ₹42.50 | ₹42.78 | ₹42.50 | ₹42.78 | 2,644 |
| 2026-08-27 | ₹40.73 | ₹40.75 | ₹39.12 | ₹40.75 | 27,893 |
| 2026-08-26 | ₹38.70 | ₹38.81 | ₹35.14 | ₹38.81 | 24,649 |
| 2026-08-25 | ₹37.00 | ₹37.00 | ₹35.30 | ₹36.98 | 34,498 |
| 2026-08-24 | ₹35.24 | ₹35.24 | ₹35.24 | ₹35.24 | 576 |
| 2026-08-21 | ₹33.57 | ₹33.57 | ₹33.57 | ₹33.57 | 202 |
| 2026-08-20 | ₹31.98 | ₹31.98 | ₹31.97 | ₹31.98 | 27,791 |
| 2026-08-19 | ₹27.56 | ₹30.46 | ₹27.56 | ₹30.46 | 68,091 |
| 2026-08-18 | ₹29.02 | ₹30.65 | ₹29.01 | ₹29.01 | 135,365 |
| 2026-08-17 | ₹31.00 | ₹33.45 | ₹30.53 | ₹30.53 | 204,846 |
| 2026-08-14 | ₹32.00 | ₹35.34 | ₹31.98 | ₹32.13 | 311,198 |
| 2026-08-13 | ₹33.66 | ₹33.66 | ₹33.66 | ₹33.66 | 14,500 |
| 2026-08-12 | ₹35.43 | ₹35.43 | ₹35.43 | ₹35.43 | 38,380 |
| 2026-08-11 | ₹37.29 | ₹37.29 | ₹37.29 | ₹37.29 | 2,866 |
| 2026-08-10 | ₹39.25 | ₹39.25 | ₹39.25 | ₹39.25 | 3,834 |
| 2026-08-07 | ₹41.31 | ₹41.31 | ₹41.31 | ₹41.31 | 4,702 |
| 2026-08-06 | ₹45.76 | ₹45.76 | ₹43.48 | ₹43.48 | 14,805 |
| 2026-08-05 | ₹45.76 | ₹50.56 | ₹45.76 | ₹45.76 | 170,998 |
| 2026-08-04 | ₹48.16 | ₹48.16 | ₹48.16 | ₹48.16 | 2,593 |
| 2026-08-03 | ₹50.69 | ₹50.69 | ₹50.69 | ₹50.69 | 742 |
| 2026-07-31 | ₹53.35 | ₹53.35 | ₹53.35 | ₹53.35 | 506 |
| 2026-07-30 | ₹56.15 | ₹56.15 | ₹56.15 | ₹56.15 | 775 |
| 2026-07-29 | ₹59.10 | ₹59.10 | ₹59.10 | ₹59.10 | 703 |
| 2026-07-28 | ₹62.20 | ₹62.20 | ₹62.20 | ₹62.20 | 1,127 |
| 2026-07-27 | ₹65.45 | ₹65.45 | ₹65.45 | ₹65.45 | 2,294 |
| 2026-07-24 | ₹68.85 | ₹68.85 | ₹68.85 | ₹68.85 | 1,672 |
| 2026-07-23 | ₹72.45 | ₹72.45 | ₹72.45 | ₹72.45 | 481 |
| 2026-07-22 | ₹80.25 | ₹80.25 | ₹76.25 | ₹76.25 | 1,920 |
| 2026-07-21 | ₹80.25 | ₹80.25 | ₹80.25 | ₹80.25 | 1,897 |
| 2026-07-20 | ₹84.45 | ₹84.45 | ₹84.45 | ₹84.45 | 863 |
| 2026-07-17 | ₹88.85 | ₹88.85 | ₹88.85 | ₹88.85 | 1,612 |
| 2026-07-16 | ₹93.50 | ₹93.50 | ₹93.50 | ₹93.50 | 1,435 |
| 2026-07-15 | ₹98.40 | ₹98.40 | ₹98.40 | ₹98.40 | 1,178 |
| 2026-07-14 | ₹103.55 | ₹103.55 | ₹103.55 | ₹103.55 | 719 |
| 2026-07-13 | ₹114.05 | ₹114.05 | ₹109.00 | ₹109.00 | 1,259 |
| 2026-07-10 | ₹119.00 | ₹119.00 | ₹114.70 | ₹114.70 | 2,091 |
| 2026-07-09 | ₹125.00 | ₹125.00 | ₹119.55 | ₹120.70 | 6,117 |
| 2026-07-08 | ₹121.15 | ₹125.80 | ₹120.00 | ₹125.80 | 83 |
| 2026-07-07 | ₹125.00 | ₹129.95 | ₹120.05 | ₹121.15 | 908 |
| 2026-07-06 | ₹133.00 | ₹133.00 | ₹126.35 | ₹126.35 | 17,704 |
| 2026-07-03 | ₹133.00 | ₹133.00 | ₹128.00 | ₹133.00 | 922 |
| 2026-07-02 | ₹124.55 | ₹136.05 | ₹124.55 | ₹133.90 | 1,317 |
| 2026-06-25 | ₹140.70 | ₹140.70 | ₹131.10 | ₹131.10 | 2,678 |
| 2026-06-24 | ₹130.00 | ₹134.40 | ₹130.00 | ₹134.40 | 2,475 |
| 2026-06-23 | ₹128.00 | ₹128.00 | ₹128.00 | ₹128.00 | 31 |
| 2026-06-22 | ₹130.05 | ₹130.05 | ₹127.30 | ₹128.00 | 306 |
| 2026-06-19 | ₹144.80 | ₹144.80 | ₹131.60 | ₹134.00 | 2,138 |
| 2026-06-18 | ₹141.90 | ₹141.90 | ₹130.00 | ₹138.50 | 264 |
| 2026-06-17 | ₹137.40 | ₹137.50 | ₹130.75 | ₹136.00 | 3,733 |
| 2026-06-16 | ₹134.15 | ₹137.70 | ₹125.35 | ₹137.55 | 3,704 |
| 2026-06-15 | ₹134.00 | ₹134.15 | ₹121.45 | ₹131.20 | 33,903 |
| 2026-06-12 | ₹139.95 | ₹139.95 | ₹127.80 | ₹127.80 | 714 |
| 2026-06-11 | ₹144.90 | ₹144.90 | ₹132.50 | ₹134.50 | 45 |
| 2026-06-10 | ₹146.75 | ₹146.75 | ₹139.45 | ₹139.45 | 74 |
| 2026-06-08 | ₹146.75 | ₹146.75 | ₹146.75 | ₹146.75 | 34 |
| 2026-06-05 | ₹142.50 | ₹154.45 | ₹142.50 | ₹154.45 | 142 |
| 2026-06-04 | ₹149.95 | ₹149.95 | ₹149.95 | ₹149.95 | 50 |
| 2026-06-03 | ₹150.00 | ₹150.00 | ₹149.95 | ₹149.95 | 788 |
| 2026-06-02 | ₹150.00 | ₹157.90 | ₹143.45 | ₹157.80 | 704 |
| 2026-06-01 | ₹152.05 | ₹163.00 | ₹149.15 | ₹150.95 | 314 |
| 2026-05-29 | ₹151.10 | ₹157.00 | ₹146.30 | ₹157.00 | 380 |
| 2026-05-27 | ₹155.05 | ₹155.05 | ₹152.00 | ₹154.00 | 13 |
| 2026-05-26 | ₹162.65 | ₹162.65 | ₹147.65 | ₹159.95 | 45 |
| 2026-05-25 | ₹155.40 | ₹155.40 | ₹152.10 | ₹155.40 | 39,708 |
| 2026-05-22 | ₹154.75 | ₹154.75 | ₹148.00 | ₹148.00 | 153 |
| 2026-05-21 | ₹148.00 | ₹148.00 | ₹148.00 | ₹148.00 | 105 |
| 2026-05-20 | ₹156.85 | ₹156.85 | ₹155.70 | ₹155.70 | 53 |
| 2026-05-15 | ₹149.90 | ₹149.90 | ₹149.90 | ₹149.90 | 10 |
| 2026-05-14 | ₹150.00 | ₹150.00 | ₹149.90 | ₹149.90 | 109 |
| 2026-05-13 | ₹157.00 | ₹157.00 | ₹157.00 | ₹157.00 | 10 |
| 2026-05-12 | ₹157.50 | ₹165.35 | ₹149.70 | ₹149.70 | 338 |
| 2026-05-11 | ₹149.65 | ₹157.50 | ₹149.65 | ₹157.50 | 2 |
| 2026-05-08 | ₹157.50 | ₹157.50 | ₹157.50 | ₹157.50 | 17 |
| 2026-05-07 | ₹165.00 | ₹165.00 | ₹157.10 | ₹157.50 | 111 |
| 2026-05-06 | ₹157.55 | ₹165.00 | ₹149.80 | ₹165.00 | 605 |
| 2026-05-05 | ₹157.85 | ₹157.85 | ₹143.10 | ₹157.55 | 2,255 |
| 2026-05-04 | ₹143.00 | ₹150.35 | ₹136.05 | ₹150.35 | 608 |
| 2026-04-30 | ₹143.20 | ₹143.20 | ₹143.20 | ₹143.20 | 30 |
| 2026-04-29 | ₹150.00 | ₹150.00 | ₹143.00 | ₹143.20 | 240 |
| 2026-04-28 | ₹150.00 | ₹150.00 | ₹150.00 | ₹150.00 | 5 |
| 2026-04-27 | ₹150.00 | ₹150.00 | ₹150.00 | ₹150.00 | 369 |
| 2026-04-24 | ₹150.50 | ₹150.50 | ₹150.10 | ₹150.50 | 975 |
| 2026-04-23 | ₹159.05 | ₹159.05 | ₹158.00 | ₹158.00 | 1,199 |
| 2026-04-22 | ₹166.00 | ₹166.00 | ₹159.00 | ₹166.00 | 702 |
| 2026-04-21 | ₹158.55 | ₹165.00 | ₹158.30 | ₹158.75 | 591 |
| 2026-04-20 | ₹165.50 | ₹165.50 | ₹158.00 | ₹158.30 | 3,291 |
| 2026-04-17 | ₹165.50 | ₹165.60 | ₹165.50 | ₹165.50 | 1,462 |
| 2026-04-16 | ₹171.30 | ₹171.30 | ₹163.00 | ₹165.50 | 2,826 |
| 2026-04-15 | ₹173.50 | ₹173.50 | ₹170.00 | ₹171.15 | 6,405 |
| 2026-04-13 | ₹170.00 | ₹170.00 | ₹170.00 | ₹170.00 | 158 |
| 2026-04-10 | ₹165.00 | ₹173.25 | ₹165.00 | ₹165.00 | 1,514 |
| 2026-04-09 | ₹164.10 | ₹165.00 | ₹162.55 | ₹165.00 | 3,368 |
| 2026-04-08 | ₹172.05 | ₹172.05 | ₹169.15 | ₹170.50 | 2,234 |
| 2026-04-07 | ₹171.05 | ₹171.05 | ₹171.05 | ₹171.05 | 235 |
| 2026-04-06 | ₹171.00 | ₹171.65 | ₹171.00 | ₹171.05 | 1,356 |
| 2026-04-02 | ₹171.55 | ₹177.00 | ₹171.55 | ₹177.00 | 28 |
| 2026-04-01 | ₹172.10 | ₹178.10 | ₹172.10 | ₹178.10 | 159 |
| 2026-03-30 | ₹171.85 | ₹178.00 | ₹170.15 | ₹175.10 | 715 |
| 2026-03-27 | ₹170.05 | ₹178.80 | ₹170.05 | ₹170.10 | 985 |
| 2026-03-25 | ₹178.95 | ₹178.95 | ₹162.15 | ₹178.80 | 10,105 |
| 2026-03-24 | ₹162.55 | ₹170.65 | ₹162.00 | ₹170.65 | 1,773 |
| 2026-03-23 | ₹171.10 | ₹171.10 | ₹162.55 | ₹162.55 | 240 |
| 2026-03-20 | ₹179.45 | ₹179.45 | ₹171.00 | ₹171.10 | 5,336 |
| 2026-03-19 | ₹179.10 | ₹180.00 | ₹172.50 | ₹179.50 | 5,118 |
| 2026-03-18 | ₹168.05 | ₹180.00 | ₹168.05 | ₹180.00 | 501 |
| 2026-03-17 | ₹172.30 | ₹172.30 | ₹172.30 | ₹172.30 | 5,010 |
| 2026-03-16 | ₹172.30 | ₹176.00 | ₹172.30 | ₹172.30 | 184 |
| 2026-03-13 | ₹179.00 | ₹179.00 | ₹172.30 | ₹172.30 | 1,169 |
| 2026-03-12 | ₹171.45 | ₹172.30 | ₹171.45 | ₹172.30 | 79 |
| 2026-03-11 | ₹171.50 | ₹175.00 | ₹171.45 | ₹171.45 | 12,107 |
| 2026-03-10 | ₹176.05 | ₹183.70 | ₹170.05 | ₹171.45 | 4,493 |
| 2026-03-09 | ₹174.45 | ₹184.00 | ₹166.55 | ₹179.00 | 6,030 |
| 2026-03-06 | ₹167.85 | ₹175.40 | ₹159.00 | ₹175.30 | 4,119 |
| 2026-03-05 | ₹179.00 | ₹179.00 | ₹167.00 | ₹167.05 | 665 |
| 2026-03-04 | ₹174.20 | ₹190.00 | ₹174.20 | ₹174.85 | 8,288 |
| 2026-03-02 | ₹183.35 | ₹183.35 | ₹183.35 | ₹183.35 | 1,853 |
| 2026-02-27 | ₹202.99 | ₹202.99 | ₹184.12 | ₹192.99 | 999 |
| 2026-02-26 | ₹193.81 | ₹193.81 | ₹193.81 | ₹193.81 | 5,196 |
| 2026-02-25 | ₹167.03 | ₹184.59 | ₹167.02 | ₹184.59 | 22,138 |
| 2026-02-24 | ₹191.00 | ₹194.00 | ₹175.80 | ₹175.80 | 6,065 |
| 2026-02-23 | ₹185.02 | ₹190.00 | ₹185.02 | ₹185.02 | 7,389 |
| 2026-02-20 | ₹206.02 | ₹206.02 | ₹194.75 | ₹194.75 | 3,028 |
| 2026-02-19 | ₹193.00 | ₹205.87 | ₹186.27 | ₹205.00 | 9,415 |
| 2026-02-18 | ₹195.80 | ₹196.07 | ₹193.00 | ₹196.07 | 6,507 |
| 2026-02-17 | ₹183.90 | ₹186.74 | ₹179.99 | ₹186.74 | 11,757 |
| 2026-02-16 | ₹177.90 | ₹177.90 | ₹169.43 | ₹177.85 | 11,971 |
| 2026-02-13 | ₹169.42 | ₹169.43 | ₹168.80 | ₹169.43 | 18,166 |
| 2026-02-12 | ₹161.37 | ₹161.37 | ₹146.01 | ₹161.37 | 64,497 |
| 2026-02-11 | ₹153.69 | ₹153.69 | ₹153.69 | ₹153.69 | 276 |
| 2026-02-10 | ₹146.38 | ₹146.38 | ₹146.38 | ₹146.38 | 439 |
| 2026-02-09 | ₹139.41 | ₹139.41 | ₹139.41 | ₹139.41 | 1,562 |
| 2026-02-06 | ₹132.78 | ₹132.78 | ₹132.78 | ₹132.78 | 701 |
| 2026-02-05 | ₹126.46 | ₹126.46 | ₹126.46 | ₹126.46 | 248 |
| 2026-02-04 | ₹120.44 | ₹120.44 | ₹120.44 | ₹120.44 | 1,424 |
| 2026-02-03 | ₹114.00 | ₹114.71 | ₹114.00 | ₹114.71 | 7,301 |
| 2026-02-02 | ₹109.25 | ₹109.25 | ₹108.10 | ₹109.25 | 22,723 |
| 2026-02-01 | ₹104.05 | ₹104.05 | ₹104.05 | ₹104.05 | 13,053 |
| 2026-01-30 | ₹99.10 | ₹99.10 | ₹99.10 | ₹99.10 | 399 |
| 2026-01-29 | ₹87.30 | ₹94.40 | ₹85.50 | ₹94.40 | 27,616 |
| 2026-01-28 | ₹90.00 | ₹95.40 | ₹87.15 | ₹89.95 | 6,444 |
| 2026-01-27 | ₹101.30 | ₹101.30 | ₹91.70 | ₹91.70 | 7,677 |
| 2026-01-23 | ₹90.35 | ₹97.25 | ₹90.35 | ₹96.50 | 1,802 |
| 2026-01-22 | ₹97.50 | ₹98.00 | ₹92.65 | ₹92.65 | 3,134 |
| 2026-01-21 | ₹97.50 | ₹102.00 | ₹97.50 | ₹97.50 | 12,928 |
| 2026-01-20 | ₹98.75 | ₹103.00 | ₹98.75 | ₹102.60 | 6,426 |
| 2026-01-19 | ₹99.80 | ₹105.50 | ₹95.95 | ₹103.90 | 801 |
| 2026-01-16 | ₹99.60 | ₹105.75 | ₹99.60 | ₹100.95 | 849 |
| 2026-01-14 | ₹109.85 | ₹109.85 | ₹99.75 | ₹104.80 | 9,718 |
| 2026-01-13 | ₹115.00 | ₹115.00 | ₹104.95 | ₹104.95 | 3,244 |
| 2026-01-12 | ₹122.05 | ₹122.05 | ₹110.45 | ₹110.45 | 2,632 |
| 2026-01-09 | ₹128.00 | ₹128.00 | ₹116.25 | ₹116.25 | 1,986 |
| 2026-01-08 | ₹110.95 | ₹122.35 | ₹110.95 | ₹122.35 | 9,179 |
| 2026-01-07 | ₹116.75 | ₹116.75 | ₹116.75 | ₹116.75 | 888 |
| 2026-01-06 | ₹122.85 | ₹122.85 | ₹122.85 | ₹122.85 | 38 |
| 2026-01-05 | ₹122.95 | ₹129.30 | ₹122.95 | ₹129.30 | 526 |
| 2026-01-02 | ₹143.00 | ₹143.00 | ₹129.40 | ₹129.40 | 8,504 |
| 2026-01-01 | ₹129.75 | ₹136.20 | ₹129.75 | ₹136.20 | 61 |
Mizzen Ventures Share Price Performance Analysis (Apr 2024 - Sep 2026)
MIZVEN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-70.70%
₹136.20 → ₹39.90
Year to Date
Price Volatility
42.30%
High Volatility
Year to Date
Average Daily Volume
10,995
Year to Date Average
BSE Exchange
Mizzen Ventures Share Price History – Frequently Asked Questions
Common questions about MIZVEN historical data and records. Analyse Mizzen Ventures shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of Mizzen Ventures (MIZVEN)?
The all-time high share price of Mizzen Ventures was ₹312.65 recorded on June 16, 2025 on the BSE exchange.
What is the all-time low share price of Mizzen Ventures (MIZVEN)?
The all-time low share price of Mizzen Ventures was ₹8.76 recorded on April 15, 2024 on the BSE exchange.
How can I download MIZVEN historical share price data?
You can download Mizzen Ventures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MIZVEN shares?
The highest trading volume day for Mizzen Ventures was 311,198 shares traded on August 14, 2026 on the BSE exchange, with share price at ₹32.13.