Milky Mist Dairy Food Ltd. MILKYMIST
NSE · India · Consumer Non-Durables
INR 309.00-7.46 (-2.36%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 308.45 | -2.53% | INR 316.00 | INR 319.70 | INR 302.10 | 900.49K |
| 2026-09-30 | INR 316.46 | -0.48% | INR 323.00 | INR 323.00 | INR 310.00 | 676.28K |
| 2026-09-29 | INR 317.99 | +0.91% | INR 306.20 | INR 320.25 | INR 305.00 | 1.35M |
| 2026-09-28 | INR 315.12 | -1.31% | INR 325.69 | INR 327.00 | INR 304.00 | 1.21M |
| 2026-09-25 | INR 319.30 | +3.28% | INR 314.90 | INR 323.60 | INR 309.70 | 1.04M |
| 2026-09-24 | INR 309.16 | -2.55% | INR 323.00 | INR 333.11 | INR 305.10 | 9.53M |
| 2026-09-23 | INR 317.25 | +5.00% | INR 307.00 | INR 317.25 | INR 306.15 | 4.16M |
| 2026-09-22 | INR 302.15 | +5.00% | INR 293.20 | INR 302.15 | INR 291.20 | 11.28M |
| 2026-09-21 | INR 287.77 | +5.00% | INR 276.00 | INR 287.77 | INR 274.22 | 5.78M |
| 2026-09-18 | INR 274.07 | -0.25% | INR 276.13 | INR 283.98 | INR 271.50 | 5.04M |
| 2026-09-17 | INR 274.76 | -0.53% | INR 276.01 | INR 282.70 | INR 270.06 | 3.97M |
| 2026-09-16 | INR 276.23 | -0.69% | INR 270.00 | INR 281.70 | INR 264.24 | 13.43M |
| 2026-09-15 | INR 278.14 | -5.00% | INR 290.00 | INR 304.70 | INR 278.14 | 10.78M |
| 2026-09-14 | INR 292.77 | 0.00% | INR 292.77 | INR 292.77 | INR 292.77 | 0 |
| 2026-09-11 | INR 292.77 | +5.00% | INR 279.00 | INR 292.77 | INR 276.83 | 8.81M |
| 2026-09-10 | INR 278.83 | +5.00% | INR 267.00 | INR 278.83 | INR 265.32 | 8.01M |
| 2026-09-09 | INR 265.56 | -3.77% | INR 274.94 | INR 274.94 | INR 262.18 | 8.11M |
| 2026-09-08 | INR 275.97 | -0.01% | INR 278.00 | INR 288.45 | INR 270.65 | 15.67M |
| 2026-09-07 | INR 276.01 | +9.34% | INR 255.06 | INR 277.67 | INR 248.56 | 35.26M |
| 2026-09-04 | INR 252.43 | -0.18% | INR 255.00 | INR 260.59 | INR 249.50 | 14.60M |
| 2026-09-03 | INR 252.89 | +0.34% | INR 250.62 | INR 268.69 | INR 246.35 | 44.20M |
| 2026-09-02 | INR 252.04 | +8.62% | INR 234.00 | INR 255.23 | INR 228.36 | 56.56M |
| 2026-09-01 | INR 232.03 | +10.00% | INR 230.79 | INR 232.03 | INR 221.92 | 23.93M |
| 2026-08-31 | INR 210.94 | -1.57% | INR 218.75 | INR 222.00 | INR 206.40 | 13.35M |
| 2026-08-28 | INR 214.31 | -1.38% | INR 215.00 | INR 217.26 | INR 210.10 | 14.62M |
| 2026-08-27 | INR 217.31 | -2.16% | INR 227.39 | INR 233.80 | INR 212.66 | 59.24M |
| 2026-08-26 | INR 222.11 | +10.00% | INR 201.90 | INR 222.11 | INR 198.06 | 20.88M |
| 2026-08-25 | INR 201.92 | +2.67% | INR 198.00 | INR 205.70 | INR 197.00 | 15.54M |
| 2026-08-24 | INR 196.66 | +3.93% | INR 191.00 | INR 199.10 | INR 186.23 | 19.65M |
| 2026-08-21 | INR 189.22 | +2.34% | INR 190.00 | INR 194.70 | INR 183.51 | 32.76M |
| 2026-08-20 | INR 184.89 | -7.39% | INR 207.80 | INR 211.80 | INR 181.50 | 56.54M |
| 2026-08-19 | INR 199.65 | +10.00% | INR 190.00 | INR 199.65 | INR 190.00 | 29.37M |
| 2026-08-18 | INR 181.50 | — | INR 165.00 | INR 181.50 | INR 165.00 | 92.27M |