Skip to main content
logo
Mitshi India Limited (BOM:523782)
India flag India · Delayed Price · Currency is INR
16.76
+0.65 (4.03%)
At close: May 11, 2026

Mitshi India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202617.1917.1916.0116.3416.34-2.51%2,198
May 11, 202616.4317.0215.5016.7616.764.03%48,334
May 8, 202616.9616.9616.0316.1116.11-4.16%1,567
May 7, 202616.0216.9515.0316.8116.816.39%157,455
May 6, 202614.3515.9114.3515.8015.803.95%1,905
May 5, 202615.6215.6215.0115.2015.20-2.75%878
May 4, 202615.7715.7714.2715.6315.632.56%1,608
Apr 30, 202615.9915.9914.5215.2415.24-1.87%2,541
Apr 29, 202616.6016.6015.2515.5315.53-6.61%4,537
Apr 28, 202616.6816.7015.2216.6316.635.19%6,681
Apr 27, 202615.6516.6515.6315.8115.81-6.45%4,085
Apr 24, 202616.0017.9915.4416.9016.901.14%1,775
Apr 23, 202616.7216.7216.0316.7116.711.33%1,011
Apr 22, 202615.1016.5015.1016.4916.490.86%525
Apr 21, 202615.6316.8015.6316.3516.354.61%165
Apr 20, 202615.6016.8915.6015.6315.63-6.01%5,245
Apr 17, 202615.5517.0015.4516.6316.63-0.36%29,765
Apr 16, 202616.9116.9116.0016.6916.69-1.77%2,370
Apr 15, 202616.2817.0015.9816.9916.994.88%116,667
Apr 13, 202617.0017.0016.1016.2016.201.57%182
Apr 10, 202615.2416.5014.1415.9515.954.66%6,717
Apr 9, 202615.2915.2914.5015.2415.24-0.39%54
Apr 8, 202615.2515.4714.0015.3015.302.89%262
Apr 7, 202614.7316.9013.6614.8714.870.47%2,326
Apr 6, 202614.3014.8014.3014.8014.808.58%1,500
Apr 2, 202614.4414.9313.5013.6313.63-3.95%9,063
Apr 1, 202614.1914.1914.1714.1914.19-0.42%228
Mar 30, 202613.8214.4913.1014.2514.255.17%570
Mar 27, 202614.3314.3312.6813.5513.55-7.82%3,733
Mar 25, 202614.3414.8014.2714.7014.702.51%1,047
Mar 23, 202613.2014.7012.4114.3414.34-0.90%3,768
Mar 20, 202614.5014.8713.9014.4714.47-2.76%549
Mar 19, 202613.8515.2913.8514.8814.881.09%131
Mar 18, 202613.0414.8813.0114.7214.720.41%6,548
Mar 17, 202614.6914.6913.5014.6614.66-0.41%5,254
Mar 16, 202614.7614.7613.0614.7214.721.10%234
Mar 13, 202614.8714.8714.4014.5614.561.11%29
Mar 12, 202613.0214.9413.0214.4014.401.05%4,114
Mar 11, 202613.0214.6713.0214.2514.250.42%1,383
Mar 10, 202613.0014.2912.6514.1914.19-0.98%1,153
Mar 9, 202614.6814.6813.5014.3314.33-0.49%152
Mar 6, 202614.9414.9414.4014.4014.405.26%553
Mar 5, 202613.3714.7612.9513.6813.68-7.94%7,275
Mar 4, 202613.0014.9812.3714.8614.863.34%6,642
Mar 2, 202613.8514.9413.8514.3814.38-208
Feb 27, 202613.0014.4013.0014.3814.38-0.14%130
Feb 25, 202614.9814.9814.3914.4014.401.41%2,174
Feb 24, 202614.2014.2014.2014.2014.20-379
Feb 23, 202614.2014.5314.2014.2014.20-0.49%103
Feb 20, 202613.5214.4512.6314.2714.27-3.45%3,307