Mizzen Ventures Ltd (MIZZ)

JYIL
🏛️ Inde →
243.95
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 266.30 266.30 241.15 243.95 0.0M
2025-09-25 242.60 253.90 230.50 253.80 0.0M
2025-09-24 242.60 264.95 242.60 242.60 0.0M
2025-09-23 279.50 279.95 255.35 255.35 0.0M
2025-09-22 262.70 268.90 243.50 268.75 0.0M
2025-09-19 265.00 266.60 256.30 256.30 0.0M
2025-09-18 261.55 261.55 261.50 261.50 0.0M
2025-09-17 251.50 256.50 251.50 256.50 0.0M
2025-09-16 247.80 252.75 247.80 251.50 0.0M
2025-09-15 252.85 252.85 247.80 247.80 0.0M
2025-09-12 252.85 252.85 252.85 252.85 0.0M
2025-09-11 247.90 247.90 247.90 247.90 0.0M
2025-09-10 243.05 243.05 243.05 243.05 0.0M
2025-09-09 238.20 238.50 238.20 238.30 0.0M
2025-09-08 242.75 252.60 242.70 243.05 0.0M
2025-09-05 255.00 255.00 247.65 247.65 0.0M
2025-09-04 254.00 254.00 252.70 252.70 0.0M
2025-09-03 257.85 257.85 257.85 257.85 0.0M
2025-09-02 268.45 268.45 263.10 263.10 0.0M
2025-09-01 268.50 268.50 268.45 268.45 0.0M
2025-08-29 252.95 263.25 252.95 263.25 0.0M
2025-08-28 268.50 268.60 258.10 258.10 0.0M
2025-08-26 263.35 263.35 263.35 263.35 0.0M
2025-08-25 252.05 258.20 252.05 258.20 0.0M
2025-08-22 258.30 258.30 253.15 253.15 0.0M
2025-08-21 258.30 258.30 258.30 258.30 0.0M
2025-08-20 263.55 263.55 263.55 263.55 0.0M
2025-08-19 268.90 268.90 268.90 268.90 0.0M
2025-08-18 274.35 274.35 274.35 274.35 0.0M
2025-08-14 279.95 280.00 279.90 279.90 0.0M
2025-08-13 296.80 296.80 285.20 285.20 0.0M
2025-08-12 281.95 291.00 280.95 291.00 0.0M
2025-08-11 296.90 296.90 275.00 289.15 0.0M
2025-08-08 276.80 286.65 276.80 285.95 0.0M
2025-08-07 270.00 274.10 249.10 273.10 0.0M
2025-08-06 263.95 264.95 242.50 261.10 0.0M
2025-08-05 243.95 257.00 243.95 254.90 0.0M
2025-08-04 252.85 258.00 250.00 250.20 0.0M
2025-08-01 234.45 257.00 234.45 252.85 0.0M
2025-07-31 246.75 249.00 246.75 246.75 0.0M
2025-07-30 249.00 249.00 230.00 246.75 0.0M
2025-07-29 237.65 240.00 235.00 240.00 0.0M
2025-07-28 251.35 260.00 238.80 238.80 0.0M
2025-07-25 251.35 251.35 248.00 251.35 0.0M
2025-07-24 233.70 239.40 233.70 239.40 0.0M
2025-07-23 228.00 228.00 227.00 228.00 0.0M
2025-07-22 228.40 228.40 218.00 227.00 0.0M
2025-07-21 230.15 230.15 218.65 228.40 0.0M
2025-07-18 242.25 242.25 230.15 230.15 0.0M
2025-07-17 254.95 254.95 242.25 242.25 0.0M
2025-07-16 255.05 260.00 254.95 254.95 0.0M
2025-07-15 288.80 288.80 265.25 268.35 0.0M
2025-07-14 279.00 279.20 271.00 279.20 0.0M
2025-07-11 270.00 270.00 265.95 265.95 0.0M
2025-07-10 267.00 267.00 261.00 266.00 0.0M
2025-07-09 264.00 264.00 258.75 264.00 0.0M
2025-07-08 265.75 265.75 260.55 264.00 0.0M
2025-07-07 250.35 260.55 250.35 260.55 0.0M
2025-07-04 254.20 255.45 254.20 255.45 0.0M
2025-07-03 259.35 259.35 259.35 259.35 0.0M
2025-07-02 264.60 264.60 264.60 264.60 0.0M
2025-07-01 270.00 280.50 270.00 270.00 0.0M
2025-06-30 286.70 286.70 275.50 275.50 0.0M
2025-06-27 270.10 281.10 270.10 281.10 0.0M
2025-06-26 275.60 275.60 275.60 275.60 0.0M
2025-06-25 282.60 282.60 272.00 281.20 0.0M
2025-06-24 271.70 277.10 271.70 277.10 0.0M
2025-06-23 271.70 273.05 271.70 271.70 0.0M
2025-06-20 277.20 277.20 277.20 277.20 0.0M
2025-06-19 288.60 288.60 282.85 282.85 0.0M
2025-06-18 288.60 288.60 288.60 288.60 0.0M
2025-06-17 294.45 294.45 294.45 294.45 0.0M
2025-06-16 312.65 312.65 300.45 300.45 0.0M
2025-06-13 306.55 306.55 306.55 306.55 0.0M
2025-06-12 300.55 300.55 300.55 300.55 0.0M
2025-06-11 294.70 294.70 293.25 294.70 0.0M
2025-06-10 286.10 288.95 286.10 288.95 0.0M
2025-06-09 291.90 291.90 291.90 291.90 0.0M
2025-06-06 297.85 297.85 297.85 297.85 0.0M
2025-06-05 309.95 309.95 303.90 303.90 0.0M
2025-06-04 303.90 303.90 303.90 303.90 0.0M
2025-06-03 296.95 297.95 295.95 297.95 0.0M
2025-06-02 280.95 283.80 280.50 283.80 0.0M
2025-05-30 268.90 270.30 268.00 270.30 0.0M
2025-05-29 255.50 257.45 254.90 257.45 0.0M
2025-05-28 245.20 245.20 245.00 245.20 0.0M
2025-05-27 233.55 233.55 233.55 233.55 0.0M
2025-05-26 222.45 222.45 222.45 222.45 0.0M
2025-05-23 211.90 211.90 211.90 211.90 0.0M
2025-05-22 199.65 207.75 199.65 207.75 0.0M
2025-05-21 203.70 203.70 203.70 203.70 0.0M
2025-05-20 207.85 207.85 207.85 207.85 0.0M
2025-05-19 212.05 212.05 212.05 212.05 0.0M
2025-05-16 216.35 216.35 216.35 216.35 0.0M
2025-05-15 220.75 220.75 220.75 220.75 0.0M
2025-05-14 225.25 226.35 225.25 225.25 0.0M
2025-05-13 229.80 229.80 229.80 229.80 0.0M
2025-05-12 234.45 235.00 234.45 234.45 0.0M
2025-05-09 239.20 239.20 239.20 239.20 0.0M
2025-05-08 244.05 244.05 244.05 244.05 0.0M
2025-05-07 249.00 249.00 249.00 249.00 0.0M
2025-05-06 234.65 244.15 234.65 244.15 0.0M
2025-05-05 239.40 239.40 239.40 239.40 0.0M
2025-05-02 234.75 234.75 234.75 234.75 0.0M
2025-04-30 230.15 230.15 230.15 230.15 0.0M
2025-04-29 225.65 225.65 225.65 225.65 0.0M
2025-04-28 221.25 221.25 221.25 221.25 0.0M
2025-04-25 216.95 216.95 216.95 216.95 0.0M
2025-04-24 212.70 212.70 212.70 212.70 0.0M
2025-04-23 208.55 208.55 208.55 208.55 0.0M
2025-04-22 204.50 204.50 204.50 204.50 0.0M
2025-04-21 192.70 200.50 192.70 200.50 0.0M
2025-04-17 196.60 196.60 196.60 196.60 0.0M
2025-04-16 192.75 192.75 185.25 192.75 0.0M
2025-04-15 189.00 189.00 189.00 189.00 0.0M
2025-04-11 185.30 185.30 185.30 185.30 0.0M
2025-04-09 181.70 181.70 181.70 181.70 0.0M
2025-04-08 178.15 178.15 178.00 178.15 0.0M
2025-04-07 174.70 174.70 174.70 174.70 0.0M
2025-04-04 171.30 171.30 171.30 171.30 0.0M
2025-04-03 167.95 167.95 167.95 167.95 0.0M
2025-04-02 164.70 164.70 164.70 164.70 0.0M
2025-04-01 156.90 156.90 156.85 156.90 0.0M
2025-03-28 149.45 149.45 149.45 149.45 0.0M
2025-03-27 136.25 142.35 136.25 142.35 0.0M
2025-03-26 129.55 135.60 124.00 135.60 0.0M
2025-03-25 129.55 129.55 124.00 129.15 0.0M
2025-03-24 111.70 123.40 111.70 123.40 0.0M
2025-03-21 117.55 117.55 117.55 117.55 0.0M
2025-03-20 110.75 115.25 110.75 115.25 0.0M
2025-03-19 113.00 113.00 113.00 113.00 0.0M
2025-03-18 115.30 115.30 115.30 115.30 0.0M
2025-03-17 117.65 117.65 117.65 117.65 0.0M
2025-03-13 120.05 120.05 120.05 120.05 0.0M
2025-03-12 122.50 122.50 122.50 122.50 0.0M
2025-03-11 125.00 125.00 125.00 125.00 0.0M
2025-03-10 127.55 127.55 127.55 127.55 0.0M
2025-03-07 130.15 130.15 130.15 130.15 0.0M
2025-03-06 132.80 132.80 132.80 132.80 0.0M
2025-03-05 135.50 135.50 135.50 135.50 0.0M
2025-03-04 138.25 138.25 138.25 138.25 0.0M
2025-03-03 138.30 141.05 135.60 141.05 0.0M
2025-02-28 138.32 138.32 138.32 138.32 0.0M
2025-02-27 135.50 135.61 135.50 135.61 0.0M
2025-02-25 132.96 132.96 132.96 132.96 0.0M
2025-02-24 130.36 130.36 130.36 130.36 0.0M
2025-02-21 127.81 127.81 127.81 127.81 0.0M
2025-02-20 125.31 125.31 125.31 125.31 0.0M
2025-02-19 122.86 122.86 122.86 122.86 0.0M
2025-02-18 120.46 120.46 120.46 120.46 0.0M
2025-02-17 118.10 118.10 118.10 118.10 0.0M
2025-02-14 115.79 115.79 115.79 115.79 0.0M
2025-02-13 113.52 113.52 113.52 113.52 0.0M
2025-02-12 111.30 111.30 111.30 111.30 0.0M
2025-02-11 109.12 109.12 109.12 109.12 0.0M
2025-02-10 106.99 106.99 106.99 106.99 0.0M
2025-02-07 104.90 104.90 104.90 104.90 0.0M
2025-02-06 102.85 102.85 102.85 102.85 0.0M
2025-02-05 100.84 100.84 100.84 100.84 0.0M
2025-02-04 98.87 98.87 98.87 98.87 0.0M
2025-02-03 96.94 96.94 96.94 96.94 0.0M
2025-02-01 95.04 95.04 95.04 95.04 0.0M
2025-01-31 93.18 93.18 93.18 93.18 0.0M
2025-01-29 91.36 91.36 91.36 91.36 0.0M
2025-01-28 89.57 89.57 89.57 89.57 0.0M
2025-01-27 87.82 87.82 87.82 87.82 0.0M
2025-01-24 86.10 86.10 86.10 86.10 0.0M
2025-01-23 84.42 84.42 84.42 84.42 0.0M
2025-01-22 82.77 82.77 82.77 82.77 0.0M
2025-01-21 81.15 81.15 81.15 81.15 0.0M
2025-01-16 79.56 79.56 79.56 79.56 0.0M
2025-01-13 78.00 78.00 78.00 78.00 0.0M
2025-01-03 76.48 76.48 76.48 76.48 0.0M