Mitshi India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	13.82	14.49	13.10	14.25	14.25	5.17%	570
Mar 27, 2026	14.33	14.33	12.68	13.55	13.55	-7.82%	3,733
Mar 25, 2026	14.34	14.80	14.27	14.70	14.70	2.51%	1,047
Mar 23, 2026	13.20	14.70	12.41	14.34	14.34	-0.90%	3,768
Mar 20, 2026	14.50	14.87	13.90	14.47	14.47	-2.76%	549
Mar 19, 2026	13.85	15.29	13.85	14.88	14.88	1.09%	131
Mar 18, 2026	13.04	14.88	13.01	14.72	14.72	0.41%	6,548
Mar 17, 2026	14.69	14.69	13.50	14.66	14.66	-0.41%	5,254
Mar 16, 2026	14.76	14.76	13.06	14.72	14.72	1.10%	234
Mar 13, 2026	14.87	14.87	14.40	14.56	14.56	1.11%	29
Mar 12, 2026	13.02	14.94	13.02	14.40	14.40	1.05%	4,114
Mar 11, 2026	13.02	14.67	13.02	14.25	14.25	0.42%	1,383
Mar 10, 2026	13.00	14.29	12.65	14.19	14.19	-0.98%	1,153
Mar 9, 2026	14.68	14.68	13.50	14.33	14.33	-0.49%	152
Mar 6, 2026	14.94	14.94	14.40	14.40	14.40	5.26%	553
Mar 5, 2026	13.37	14.76	12.95	13.68	13.68	-7.94%	7,275
Mar 4, 2026	13.00	14.98	12.37	14.86	14.86	3.34%	6,642
Mar 2, 2026	13.85	14.94	13.85	14.38	14.38	-	208
Feb 27, 2026	13.00	14.40	13.00	14.38	14.38	-0.14%	130
Feb 25, 2026	14.98	14.98	14.39	14.40	14.40	1.41%	2,174
Feb 24, 2026	14.20	14.20	14.20	14.20	14.20	-	379
Feb 23, 2026	14.20	14.53	14.20	14.20	14.20	-0.49%	103
Feb 20, 2026	13.52	14.45	12.63	14.27	14.27	-3.45%	3,307
Feb 19, 2026	13.85	14.94	13.85	14.78	14.78	1.58%	942
Feb 18, 2026	14.25	14.55	13.90	14.55	14.55	2.11%	663
Feb 17, 2026	14.15	14.25	13.60	14.25	14.25	2.30%	5,061
Feb 16, 2026	13.93	13.93	13.93	13.93	13.93	-0.50%	460
Feb 13, 2026	13.84	14.70	13.84	14.00	14.00	1.16%	3,264
Feb 12, 2026	14.99	14.99	12.71	13.84	13.84	4.45%	4,568
Feb 11, 2026	13.80	13.80	13.25	13.25	13.25	-3.99%	6
Feb 10, 2026	13.80	13.80	13.20	13.80	13.80	2.30%	1,631
Feb 9, 2026	13.75	13.90	13.10	13.49	13.49	-0.07%	701
Feb 6, 2026	12.45	14.00	12.45	13.50	13.50	9.14%	2,640
Feb 5, 2026	11.68	12.38	11.51	12.37	12.37	-0.56%	432
Feb 4, 2026	12.62	12.92	11.70	12.44	12.44	-1.43%	1,008
Feb 3, 2026	11.70	12.62	11.68	12.62	12.62	-	386
Feb 2, 2026	13.21	13.21	11.81	12.62	12.62	-2.55%	533
Feb 1, 2026	12.39	12.95	12.39	12.95	12.95	2.45%	196
Jan 30, 2026	12.72	12.72	12.64	12.64	12.64	-0.63%	85
Jan 29, 2026	11.68	12.89	11.68	12.72	12.72	6.71%	4,668
Jan 28, 2026	12.51	12.51	11.90	11.92	11.92	-6.66%	6
Jan 27, 2026	12.98	12.98	11.80	12.77	12.77	0.47%	325
Jan 23, 2026	13.00	13.00	12.15	12.71	12.71	6.81%	133
Jan 22, 2026	12.51	12.88	11.90	11.90	11.90	-7.68%	735
Jan 21, 2026	12.99	12.99	12.20	12.89	12.89	4.37%	252
Jan 20, 2026	13.10	13.49	12.22	12.35	12.35	-8.92%	3,658
Jan 19, 2026	13.64	13.64	12.59	13.56	13.56	-0.59%	690
Jan 16, 2026	13.88	13.88	13.02	13.64	13.64	0.15%	312
Jan 14, 2026	13.89	13.89	13.01	13.62	13.62	4.13%	447
Jan 13, 2026	13.77	13.77	13.08	13.08	13.08	-5.01%	53