Mishtann Foods Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
28-04-2026 Tuesday	BSE Sensex : 76,886.91 -416.72 -0.54%		NSE Nifty 50 : 23,995.70 -97.00 -0.4%		USD - INR 1 $ = Rs 94.59	Find Stock
Company:	Mishtann Foods Limited		MCap (aprox) 504.3 Crores	Symbol : 539594	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.9%	47.2%	9.3%	0.2%	-9.1%	-1.5%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-04-26	Tue	4.68	0.02	1.05m	0.4%
27-04-26	Mon	4.66	0	1.12m	0.0%	Data Update : 8 PM
24-04-26	Fri	4.66	-0.07	778.39k	-1.5%	28-04-26 : 4.68
23-04-26	Thu	4.73	0.06	1.36m	1.3%
22-04-26	Wed	4.67	-0.01	1.06m	-0.2%	Compared to  :  17-04-26 4.77
21-04-26	Tue	4.68	-0.02	787.18k	-0.4%
20-04-26	Mon	4.7	-0.07	1.12m	-1.5%	7 Days %
17-04-26	Fri	4.77	0	1.47m	0.0%	-1.9%
16-04-26	Thu	4.77	-0.01	1.45m	-0.2%
15-04-26	Wed	4.78	0.3	2.89m	6.7%	Compared to  :  27-03-26 3.18
13-04-26	Mon	4.48	-0.06	1.43m	-1.3%
10-04-26	Fri	4.54	-0.09	2.53m	-1.9%	1 Month %
09-04-26	Thu	4.63	-0.18	2.15m	-3.7%	47.2%
08-04-26	Wed	4.81	0.09	3.24m	1.9%	.
07-04-26	Tue	4.72	-0.06	2.79m	-1.3%	Compared to  :  27-02-26 4.28
06-04-26	Mon	4.78	0.5	8.96m	11.7%
02-04-26	Thu	4.28	0.68	6.03m	18.9%	2 Months %
01-04-26	Wed	3.6	0.6	3.21m	20.0%	9.3%
30-03-26	Mon	3	-0.18	3.62m	-5.7%
27-03-26	Fri	3.18	-0.38	4.87m	-10.7%	Compared to  :  28-01-26 4.67
25-03-26	Wed	3.56	-0.34	2.28m	-1.7%
24-03-26	Tue	3.9	-0.03	1.35m	-0.8%	3 Months %
23-03-26	Mon	3.93	-0.06	969.4k	-1.5%	0.2%
20-03-26	Fri	3.99	0.07	987.14k	1.8%
19-03-26	Thu	3.92	-0.07	949.81k	-0.5%	Compared to  :  28-10-25 5.15
18-03-26	Wed	3.99	-0.29	1.31m	-0.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.				6 Months %
16-03-26	Mon					-9.1%
13-03-26	Fri
12-03-26	Thu					Compared to  :  28-04-25 4.75
11-03-26	Wed
10-03-26	Tue					1 year %
09-03-26	Mon					-1.5%
06-03-26	Fri
05-03-26	Thu					*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	4.28	0.03	729.43k	0.7%
26-02-26	Thu	4.25	-0.03	1.12m	-0.7%
25-02-26	Wed	4.28	-0.06	1.3m	-1.4%
24-02-26	Tue	4.34	-0.11	1.53m	-2.5%
23-02-26	Mon	4.45	0.04	1.09m	0.9%
20-02-26	Fri	4.41	-0.03	695.88k	-0.7%
19-02-26	Thu	4.44	-0.11	1.36m	-2.4%
18-02-26	Wed	4.55	0.01	722.99k	0.2%
17-02-26	Tue	4.54	0.07	994.14k	1.6%
16-02-26	Mon	4.47	-0.09	1.14m	-2.0%
13-02-26	Fri	4.56	-0.01	797.91k	-0.2%
12-02-26	Thu	4.57	0.01	776.43k	0.2%
11-02-26	Wed	4.56	-0.02	926.97k	-0.4%
10-02-26	Tue	4.58	0.01	1.22m	0.2%
09-02-26	Mon	4.57	-0.01	1.21m	-0.2%
06-02-26	Fri	4.58	-0.05	795.58k	-1.1%
05-02-26	Thu	4.63	0.06	903.38k	1.3%
04-02-26	Wed	4.57	0	1.15m	0.0%
03-02-26	Tue	4.57	0.2	1.45m	4.6%
02-02-26	Mon	4.37	-0.1	1.29m	-2.2%
01-02-26	Sun	4.47	-0.05	1.27m	-1.1%
30-01-26	Fri	4.52	0.01	1.25m	0.2%
29-01-26	Thu	4.51	-0.16	1.59m	-3.4%
28-01-26	Wed	4.67	0.44	4.09m	10.4%
27-01-26	Tue	4.23	-0.06	1.26m	-1.4%
23-01-26	Fri	4.29	-0.09	993.48k	-2.1%
22-01-26	Thu	4.38	0.07	1.01m	1.6%
21-01-26	Wed	4.31	-0.09	1.72m	-2.0%
20-01-26	Tue	4.4	-0.16	1.98m	-3.5%
19-01-26	Mon	4.56	-0.08	1.12m	-1.7%
16-01-26	Fri	4.64	0.02	954.97k	0.4%
14-01-26	Wed	4.62	-0.03	981.79k	-0.6%
13-01-26	Tue	4.65	-0.05	813.15k	-1.1%
12-01-26	Mon	4.7	-0.07	1.41m	-1.5%
09-01-26	Fri	4.77	-0.1	944.25k	-2.1%
08-01-26	Thu	4.87	0	891.96k	0.0%
07-01-26	Wed	4.87	0.03	792.63k	0.6%
06-01-26	Tue	4.84	-0.08	1.28m	-1.6%
05-01-26	Mon	4.92	-0.07	1.61m	-1.4%
02-01-26	Fri	4.99	-0.01	1.16m	-0.2%
01-01-26	Thu	5	0.03	808.54k	0.6%
31-12-25	Wed	4.97	0.11	1.5m	2.3%
30-12-25	Tue	4.86	0.01	1.18m	0.2%
29-12-25	Mon	4.85	-0.11	1.4m	-2.2%
26-12-25	Fri	4.96	-0.06	1.17m	-1.2%
24-12-25	Wed	5.02	0.06	1.89m	1.2%
23-12-25	Tue	4.96	0.2	1.86m	4.2%
22-12-25	Mon	4.76	0.02	1.24m	0.4%
19-12-25	Fri	4.74	0.01	616.57k	0.2%
18-12-25	Thu	4.73	-0.06	923.41k	-1.3%
17-12-25	Wed	4.79	0.01	778.13k	0.2%
16-12-25	Tue	4.78	-0.01	838.01k	-0.2%
15-12-25	Mon	4.79	-0.05	1.29m	-1.0%
12-12-25	Fri	4.84	0.02	812.48k	0.4%
11-12-25	Thu	4.82	-0.03	912.92k	-0.6%
10-12-25	Wed	4.85	0.01	1.05m	0.2%
09-12-25	Tue	4.84	-0.01	1.27m	-0.2%
08-12-25	Mon	4.85	-0.15	1.05m	-3.0%
05-12-25	Fri	5	-0.07	919.86k	-1.4%
04-12-25	Thu	5.07	-0.11	1.41m	-2.1%
03-12-25	Wed	5.18	0.35	4.62m	7.2%
02-12-25	Tue	4.83	0.08	979.46k	1.7%
01-12-25	Mon	4.75	0.01	1.09m	0.2%
28-11-25	Fri	4.74	-0.06	1.57m	-1.3%
27-11-25	Thu	4.8	0.01	1.23m	0.2%
26-11-25	Wed	4.79	0.02	864.37k	0.4%
25-11-25	Tue	4.77	-0.04	917.58k	-0.8%
24-11-25	Mon	4.81	-0.11	1.97m	-2.2%
21-11-25	Fri	4.92	-0.08	1.31m	-1.6%
20-11-25	Thu	5	-0.04	1.65m	-0.8%
19-11-25	Wed	5.04	-0.02	842.48k	-0.4%
18-11-25	Tue	5.06	0	1.34m	0.0%
17-11-25	Mon	5.06	0.03	1.5m	0.6%
14-11-25	Fri	5.03	-0.06	1.6m	-1.2%
13-11-25	Thu	5.09	-0.04	1.41m	-0.8%
12-11-25	Wed	5.13	0.01	1.2m	0.2%
11-11-25	Tue	5.12	0.03	838.54k	0.6%
10-11-25	Mon	5.09	-0.07	1.08m	-1.4%
07-11-25	Fri	5.16	0.05	1.18m	1.0%
06-11-25	Thu	5.11	-0.03	1.19m	-0.6%
04-11-25	Tue	5.14	-0.09	1.23m	-1.7%
03-11-25	Mon	5.23	-0.04	1.61m	-0.8%
31-10-25	Fri	5.27	0.05	1.44m	1.0%
30-10-25	Thu	5.22	-0.01	1.28m	-0.2%
29-10-25	Wed	5.23	0.08	1.46m	1.6%
28-10-25	Tue	5.15	-0.03	1.29m	-0.6%
27-10-25	Mon	5.18	-0.08	1.79m	-1.5%
24-10-25	Fri	5.26	-0.17	2.03m	-3.1%
23-10-25	Thu	5.43	-0.16	1.82m	-2.9%
21-10-25	Tue	5.59	0.09	1.1m	1.6%
20-10-25	Mon	5.5	0.38	5.21m	7.4%
17-10-25	Fri	5.12	0.04	1.54m	0.8%
16-10-25	Thu	5.08	-0.01	1.17m	-0.2%
15-10-25	Wed	5.09	-0.03	1.12m	-0.6%
14-10-25	Tue	5.12	-0.09	1.49m	-1.7%
13-10-25	Mon	5.21	-0.09	1.26m	-1.7%
10-10-25	Fri	5.3	0.03	1.07m	0.6%
09-10-25	Thu	5.27	-0.04	1.15m	-0.8%
08-10-25	Wed	5.31	-0.08	1.02m	-1.5%
07-10-25	Tue	5.39	-0.09	1.08m	-1.6%
06-10-25	Mon	5.48	-0.1	1.13m	-1.8%
03-10-25	Fri	5.58	0.1	1.38m	1.8%
01-10-25	Wed	5.48	0.16	1.54m	3.0%
30-09-25	Tue	5.32	-0.01	1.05m	-0.2%
29-09-25	Mon	5.33	-0.03	1.19m	-0.6%
26-09-25	Fri	5.36	-0.18	1.52m	-3.2%
25-09-25	Thu	5.54	-0.07	1.19m	-1.2%
24-09-25	Wed	5.61	-0.09	1.18m	-1.6%
23-09-25	Tue	5.7	-0.03	947.79k	-0.5%
22-09-25	Mon	5.73	-0.08	1.38m	-1.4%
19-09-25	Fri	5.81	-0.02	1.12m	-0.3%
18-09-25	Thu	5.83	-0.02	1.24m	-0.3%
17-09-25	Wed	5.85	0	1.53m	0.0%
16-09-25	Tue	5.85	-0.02	1.42m	-0.3%
15-09-25	Mon	5.87	0.08	1.08m	1.4%
12-09-25	Fri	5.79	0.04	1.2m	0.7%
11-09-25	Thu	5.75	-0.14	1.92m	-2.4%
10-09-25	Wed	5.89	0	1.66m	0.0%
09-09-25	Tue	5.89	0	1.17m	0.0%
08-09-25	Mon	5.89	-0.05	1.6m	-0.8%
05-09-25	Fri	5.94	-0.04	1.43m	-0.7%
04-09-25	Thu	5.98	0.12	2.43m	2.0%
03-09-25	Wed	5.86	-0.02	1.15m	-0.3%
02-09-25	Tue	5.88	0	1.49m	0.0%
01-09-25	Mon	5.88	0	1.05m	0.0%
29-08-25	Fri	5.88	0	892.22k	0.0%
28-08-25	Thu	5.88	0	1.12m	0.0%
26-08-25	Tue	5.88	-0.07	1.39m	-1.2%
25-08-25	Mon	5.95	-0.06	1.95m	-1.0%
22-08-25	Fri	6.01	0	946.63k	0.0%
21-08-25	Thu	6.01	-0.09	1.45m	-1.5%
20-08-25	Wed	6.1	0.11	2.19m	1.8%
19-08-25	Tue	5.99	-0.03	1.09m	-0.5%
18-08-25	Mon	6.02	0.11	1.34m	1.9%
14-08-25	Thu	5.91	-0.09	1.64m	-1.5%
13-08-25	Wed	6	-0.04	1.31m	-0.7%
12-08-25	Tue	6.04	-0.08	1.18m	-1.3%
11-08-25	Mon	6.12	0.08	1.8m	1.3%
08-08-25	Fri	6.04	-0.1	1.15m	-1.6%
07-08-25	Thu	6.14	-0.02	1.52m	-0.3%
06-08-25	Wed	6.16	-0.05	1.08m	-0.8%
05-08-25	Tue	6.21	0.14	1.86m	2.3%
04-08-25	Mon	6.07	-0.02	1.02m	-0.3%
01-08-25	Fri	6.09	-0.04	1.05m	-0.7%
31-07-25	Thu	6.13	0.01	1.01m	0.2%
30-07-25	Wed	6.12	-0.01	903.66k	-0.2%
29-07-25	Tue	6.13	0.04	1.5m	0.7%
28-07-25	Mon	6.09	-0.21	1.95m	-3.3%
25-07-25	Fri	6.3	-0.1	1.61m	-1.6%
24-07-25	Thu	6.4	0	1.18m	0.0%
23-07-25	Wed	6.4	-0.08	3.19m	-1.2%
22-07-25	Tue	6.48	-0.14	3.61m	-2.1%
21-07-25	Mon	6.62	-0.17	1.92m	-2.5%
18-07-25	Fri	6.79	-0.09	1.55m	-1.3%
17-07-25	Thu	6.88	0.02	1.59m	0.3%
16-07-25	Wed	6.86	-0.02	1.7m	-0.3%
15-07-25	Tue	6.88	0.24	2.97m	3.6%
14-07-25	Mon	6.64	-0.1	3.14m	-1.5%
11-07-25	Fri	6.74	-0.12	2.59m	-1.7%
10-07-25	Thu	6.86	-0.06	3.6m	-0.9%
09-07-25	Wed	6.92	-0.07	1.57m	-1.0%
08-07-25	Tue	6.99	0.1	3.33m	1.5%
07-07-25	Mon	6.89	-0.18	3.62m	-2.5%
04-07-25	Fri	7.07	-0.04	5.36m	-0.6%
03-07-25	Thu	7.11	-0.17	3.99m	-2.3%
02-07-25	Wed	7.28	0.11	12.86m	1.5%
01-07-25	Tue	7.17	0.34	7.6m	5.0%
30-06-25	Mon	6.83	0.32	4.66m	4.9%
27-06-25	Fri	6.51	0.12	5.43m	1.9%
26-06-25	Thu	6.39	-0.01	18.94m	-0.2%
25-06-25	Wed	6.4	-0.33	1.15m	-4.9%
24-06-25	Tue	6.73	-0.35	1.49m	-4.9%
23-06-25	Mon	7.08	-0.37	12.15m	-5.0%
20-06-25	Fri	7.45	0.35	5.54m	4.9%
19-06-25	Thu	7.1	0.33	7.53m	4.9%
18-06-25	Wed	6.77	0.3	1.95m	4.9%
17-06-25	Tue	6.45	0.32	1.91m	5.0%
16-06-25	Mon	6.15	0.29	11.09m	4.9%
13-06-25	Fri	5.86	0.27	6.3m	4.8%
12-06-25	Thu	5.59	0.26	2.6m	4.9%
11-06-25	Wed	5.33	0.25	3.36m	4.9%
10-06-25	Tue	5.08	-0.07	2.62m	-1.4%
09-06-25	Mon	5.15	0.17	4.04m	3.4%
06-06-25	Fri	4.98	0.03	2.37m	0.6%
05-06-25	Thu	4.95	-0.04	2.39m	-0.8%
04-06-25	Wed	4.99	0.01	1.73m	0.2%
03-06-25	Tue	4.98	-0.02	1.37m	-0.4%
02-06-25	Mon	5	-0.03	1.84m	-0.6%
30-05-25	Fri	5.03	0	2.14m	0.0%
29-05-25	Thu	5.03	-0.01	1.35m	-0.2%
28-05-25	Wed	5.04	-0.02	2.59m	-0.4%
27-05-25	Tue	5.06	0.01	1.59m	0.2%
26-05-25	Mon	5.05	-0.03	2.43m	-0.6%
23-05-25	Fri	5.08	-0.1	3.36m	-1.9%
22-05-25	Thu	5.18	0.05	2.11m	1.0%
21-05-25	Wed	5.13	0.04	2.29m	0.8%
20-05-25	Tue	5.09	-0.05	2.12m	-1.0%
19-05-25	Mon	5.14	0.16	2.46m	3.2%
16-05-25	Fri	4.98	-0.02	4.67m	-0.4%
15-05-25	Thu	5	0.01	6.69m	0.2%
14-05-25	Wed	4.99	0.05	4.97m	1.0%
13-05-25	Tue	4.94	0.23	1.04m	4.9%
12-05-25	Mon	4.71	0.22	1.05m	4.9%
09-05-25	Fri	4.49	-0.09	363.08k	-2.0%
08-05-25	Thu	4.58	-0.08	557.46k	-1.7%
07-05-25	Wed	4.66	-0.06	457.88k	-1.3%
06-05-25	Tue	4.72	0.09	678.21k	1.9%
05-05-25	Mon	4.63	0.09	781.39k	2.0%
02-05-25	Fri	4.54	-0.07	864.37k	-1.5%
30-04-25	Wed	4.61	-0.09	384.5k	-1.9%
29-04-25	Tue	4.7	-0.05	590.75k	-1.1%
28-04-25	Mon	4.75	-0.06	619.08k	-1.2%
25-04-25	Fri	4.81	-0.09	778.75k	-1.8%