Price Data Selection & Download
Mishtann Foods Share Price All Time Records & Statistics (Oct 2016 - May 2026)
1923 daily OHLCV records on BSE from Oct. 2016 to May 2026. For live price, key ratios and fundamentals, see MISHTANN share price.
Share Price All Time High
₹58.78
October 31, 2018
BSE Exchange
Share Price All Time Low
₹1.29
October 17, 2016
BSE Exchange
Highest Volume Trading Day
184,493,613
December 11, 2024 • ₹9.84
BSE Exchange
Share Price History Data (Oct 2016 - May 2026)
MISHTANN daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹4.23 | ₹4.33 | ₹4.23 | ₹4.29 | 886,285 |
| 2026-05-26 | ₹4.29 | ₹4.38 | ₹4.21 | ₹4.27 | 1,832,531 |
| 2026-05-25 | ₹4.35 | ₹4.42 | ₹4.30 | ₹4.31 | 1,084,227 |
| 2026-05-22 | ₹4.36 | ₹4.39 | ₹4.21 | ₹4.34 | 865,755 |
| 2026-05-21 | ₹4.17 | ₹4.39 | ₹4.17 | ₹4.36 | 1,191,844 |
| 2026-05-20 | ₹4.21 | ₹4.29 | ₹4.01 | ₹4.22 | 1,035,945 |
| 2026-05-19 | ₹4.23 | ₹4.35 | ₹4.23 | ₹4.29 | 990,813 |
| 2026-05-18 | ₹4.40 | ₹4.43 | ₹4.21 | ₹4.24 | 1,621,910 |
| 2026-05-15 | ₹4.47 | ₹4.49 | ₹4.40 | ₹4.46 | 1,406,241 |
| 2026-05-14 | ₹4.50 | ₹4.50 | ₹4.40 | ₹4.45 | 1,253,262 |
| 2026-05-13 | ₹4.42 | ₹4.54 | ₹4.41 | ₹4.47 | 1,153,251 |
| 2026-05-12 | ₹4.62 | ₹4.62 | ₹4.50 | ₹4.51 | 1,017,854 |
| 2026-05-11 | ₹4.60 | ₹4.65 | ₹4.58 | ₹4.62 | 979,410 |
| 2026-05-08 | ₹4.65 | ₹4.74 | ₹4.64 | ₹4.68 | 774,968 |
| 2026-05-07 | ₹4.67 | ₹4.73 | ₹4.64 | ₹4.68 | 960,716 |
| 2026-05-06 | ₹4.68 | ₹4.70 | ₹4.64 | ₹4.66 | 958,906 |
| 2026-05-05 | ₹4.73 | ₹4.73 | ₹4.65 | ₹4.67 | 956,794 |
| 2026-05-04 | ₹4.84 | ₹4.84 | ₹4.66 | ₹4.71 | 1,077,124 |
| 2026-04-30 | ₹4.68 | ₹4.77 | ₹4.58 | ₹4.65 | 1,022,977 |
| 2026-04-29 | ₹4.73 | ₹4.73 | ₹4.65 | ₹4.69 | 840,759 |
| 2026-04-28 | ₹4.66 | ₹4.76 | ₹4.65 | ₹4.68 | 1,045,021 |
| 2026-04-27 | ₹4.66 | ₹4.74 | ₹4.63 | ₹4.66 | 1,116,642 |
| 2026-04-24 | ₹4.73 | ₹4.74 | ₹4.61 | ₹4.66 | 778,386 |
| 2026-04-23 | ₹4.65 | ₹4.79 | ₹4.45 | ₹4.73 | 1,356,894 |
| 2026-04-22 | ₹4.60 | ₹4.72 | ₹4.54 | ₹4.67 | 1,060,670 |
| 2026-04-21 | ₹4.70 | ₹4.74 | ₹4.60 | ₹4.68 | 787,175 |
| 2026-04-20 | ₹4.87 | ₹4.90 | ₹4.67 | ₹4.70 | 1,117,608 |
| 2026-04-17 | ₹4.78 | ₹4.85 | ₹4.56 | ₹4.77 | 1,466,925 |
| 2026-04-16 | ₹4.80 | ₹4.87 | ₹4.72 | ₹4.77 | 1,454,275 |
| 2026-04-15 | ₹4.51 | ₹4.92 | ₹4.51 | ₹4.78 | 2,892,129 |
| 2026-04-13 | ₹4.53 | ₹4.55 | ₹4.33 | ₹4.48 | 1,429,818 |
| 2026-04-10 | ₹4.60 | ₹4.74 | ₹4.28 | ₹4.54 | 2,529,836 |
| 2026-04-09 | ₹4.83 | ₹4.87 | ₹4.60 | ₹4.63 | 2,147,953 |
| 2026-04-08 | ₹4.89 | ₹5.00 | ₹4.76 | ₹4.81 | 3,239,955 |
| 2026-04-07 | ₹4.81 | ₹4.81 | ₹4.60 | ₹4.72 | 2,791,857 |
| 2026-04-06 | ₹4.55 | ₹4.90 | ₹4.41 | ₹4.78 | 8,961,241 |
| 2026-04-02 | ₹3.61 | ₹4.30 | ₹3.40 | ₹4.28 | 6,030,720 |
| 2026-04-01 | ₹3.05 | ₹3.60 | ₹3.05 | ₹3.60 | 3,210,781 |
| 2026-03-30 | ₹3.18 | ₹3.18 | ₹2.97 | ₹3.00 | 3,618,870 |
| 2026-03-27 | ₹3.57 | ₹3.57 | ₹3.02 | ₹3.18 | 4,866,087 |
| 2026-03-25 | ₹3.64 | ₹3.66 | ₹3.50 | ₹3.56 | 2,276,742 |
| 2026-03-24 | ₹3.65 | ₹3.78 | ₹3.60 | ₹3.62 | 1,711,565 |
| 2026-03-23 | ₹3.89 | ₹3.89 | ₹3.40 | ₹3.62 | 2,887,295 |
| 2026-03-20 | ₹3.95 | ₹3.96 | ₹3.88 | ₹3.90 | 1,350,453 |
| 2026-03-19 | ₹4.00 | ₹4.00 | ₹3.91 | ₹3.93 | 969,400 |
| 2026-03-18 | ₹3.93 | ₹4.02 | ₹3.91 | ₹3.99 | 987,141 |
| 2026-03-17 | ₹3.94 | ₹4.02 | ₹3.90 | ₹3.92 | 949,806 |
| 2026-03-16 | ₹3.97 | ₹4.00 | ₹3.88 | ₹3.94 | 1,311,192 |
| 2026-03-13 | ₹3.96 | ₹4.10 | ₹3.92 | ₹3.97 | 1,269,547 |
| 2026-03-12 | ₹4.05 | ₹4.05 | ₹3.99 | ₹4.00 | 849,655 |
| 2026-03-11 | ₹4.03 | ₹4.13 | ₹4.01 | ₹4.05 | 1,084,323 |
| 2026-03-10 | ₹4.00 | ₹4.35 | ₹3.94 | ₹4.03 | 1,216,610 |
| 2026-03-09 | ₹4.05 | ₹4.08 | ₹3.85 | ₹3.97 | 1,627,657 |
| 2026-03-06 | ₹4.08 | ₹4.15 | ₹4.02 | ₹4.12 | 717,784 |
| 2026-03-05 | ₹4.00 | ₹4.12 | ₹4.00 | ₹4.08 | 1,024,127 |
| 2026-03-04 | ₹3.97 | ₹4.09 | ₹3.97 | ₹4.04 | 1,699,919 |
| 2026-03-02 | ₹3.95 | ₹4.27 | ₹3.95 | ₹4.09 | 2,574,751 |
| 2026-02-27 | ₹4.30 | ₹4.30 | ₹4.25 | ₹4.28 | 729,431 |
| 2026-02-26 | ₹4.28 | ₹4.32 | ₹4.24 | ₹4.25 | 1,121,561 |
| 2026-02-25 | ₹4.37 | ₹4.37 | ₹4.23 | ₹4.28 | 1,295,265 |
| 2026-02-24 | ₹4.47 | ₹4.48 | ₹4.29 | ₹4.34 | 1,533,393 |
| 2026-02-23 | ₹4.42 | ₹4.52 | ₹4.41 | ₹4.45 | 1,089,267 |
| 2026-02-20 | ₹4.41 | ₹4.48 | ₹4.40 | ₹4.41 | 695,883 |
| 2026-02-19 | ₹4.59 | ₹4.59 | ₹4.41 | ₹4.44 | 1,364,652 |
| 2026-02-18 | ₹4.54 | ₹4.60 | ₹4.52 | ₹4.55 | 722,991 |
| 2026-02-17 | ₹4.50 | ₹4.59 | ₹4.40 | ₹4.54 | 994,144 |
| 2026-02-16 | ₹4.58 | ₹4.66 | ₹4.40 | ₹4.47 | 1,137,252 |
| 2026-02-13 | ₹4.59 | ₹4.59 | ₹4.51 | ₹4.56 | 797,905 |
| 2026-02-12 | ₹4.56 | ₹4.60 | ₹4.56 | ₹4.57 | 776,429 |
| 2026-02-11 | ₹4.60 | ₹4.60 | ₹4.53 | ₹4.56 | 926,972 |
| 2026-02-10 | ₹4.57 | ₹4.64 | ₹4.52 | ₹4.58 | 1,216,233 |
| 2026-02-09 | ₹4.61 | ₹4.66 | ₹4.55 | ₹4.57 | 1,213,253 |
| 2026-02-06 | ₹4.63 | ₹4.80 | ₹4.51 | ₹4.58 | 795,577 |
| 2026-02-05 | ₹4.61 | ₹4.66 | ₹4.56 | ₹4.63 | 903,377 |
| 2026-02-04 | ₹4.60 | ₹4.64 | ₹4.50 | ₹4.57 | 1,150,591 |
| 2026-02-03 | ₹4.41 | ₹4.70 | ₹4.40 | ₹4.57 | 1,453,631 |
| 2026-02-02 | ₹4.47 | ₹4.47 | ₹4.30 | ₹4.37 | 1,286,324 |
| 2026-02-01 | ₹4.55 | ₹4.65 | ₹4.30 | ₹4.47 | 1,270,168 |
| 2026-01-30 | ₹4.49 | ₹4.55 | ₹4.44 | ₹4.52 | 1,249,936 |
| 2026-01-29 | ₹4.67 | ₹4.69 | ₹4.46 | ₹4.51 | 1,589,182 |
| 2026-01-28 | ₹4.23 | ₹4.84 | ₹4.21 | ₹4.67 | 4,087,902 |
| 2026-01-27 | ₹4.29 | ₹4.29 | ₹4.20 | ₹4.23 | 1,262,218 |
| 2026-01-23 | ₹4.38 | ₹4.39 | ₹4.25 | ₹4.29 | 993,483 |
| 2026-01-22 | ₹4.31 | ₹4.44 | ₹4.26 | ₹4.38 | 1,008,399 |
| 2026-01-21 | ₹4.29 | ₹4.40 | ₹4.21 | ₹4.31 | 1,719,791 |
| 2026-01-20 | ₹4.56 | ₹4.56 | ₹4.23 | ₹4.40 | 1,981,024 |
| 2026-01-19 | ₹4.62 | ₹4.62 | ₹4.54 | ₹4.56 | 1,121,406 |
| 2026-01-16 | ₹4.62 | ₹4.66 | ₹4.55 | ₹4.64 | 954,965 |
| 2026-01-14 | ₹4.67 | ₹4.71 | ₹4.60 | ₹4.62 | 981,787 |
| 2026-01-13 | ₹4.61 | ₹4.79 | ₹4.61 | ₹4.65 | 813,154 |
| 2026-01-12 | ₹4.73 | ₹4.76 | ₹4.50 | ₹4.70 | 1,407,148 |
| 2026-01-09 | ₹4.82 | ₹4.87 | ₹4.76 | ₹4.77 | 944,249 |
| 2026-01-08 | ₹4.99 | ₹4.99 | ₹4.85 | ₹4.87 | 891,958 |
| 2026-01-07 | ₹4.84 | ₹4.91 | ₹4.84 | ₹4.87 | 792,630 |
| 2026-01-06 | ₹4.92 | ₹4.95 | ₹4.82 | ₹4.84 | 1,281,262 |
| 2026-01-05 | ₹4.91 | ₹4.97 | ₹4.85 | ₹4.92 | 1,612,104 |
| 2026-01-02 | ₹5.01 | ₹5.04 | ₹4.96 | ₹4.99 | 1,156,208 |
| 2026-01-01 | ₹5.06 | ₹5.06 | ₹4.95 | ₹5.00 | 808,543 |
Mishtann Foods Share Price Performance Analysis (Oct 2016 - May 2026)
MISHTANN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-14.20%
₹5.00 → ₹4.29
Year to Date
Price Volatility
8.28%
Low Volatility
Year to Date
Average Daily Volume
1,504,633
Year to Date Average
BSE Exchange
Mishtann Foods Share Price History – Frequently Asked Questions
Common questions about MISHTANN historical data and records. Explore MISHTANN fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Mishtann Foods (MISHTANN)?
The all-time high share price of Mishtann Foods was ₹58.78 recorded on October 31, 2018 on the BSE exchange.
What is the all-time low share price of Mishtann Foods (MISHTANN)?
The all-time low share price of Mishtann Foods was ₹1.29 recorded on October 17, 2016 on the BSE exchange.
How can I download MISHTANN historical share price data?
You can download Mishtann Foods 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 MISHTANN shares?
The highest trading volume day for Mishtann Foods was 184,493,613 shares traded on December 11, 2024 on the BSE exchange, with share price at ₹9.84.