Mitshi India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	14.67	16.24	14.50	14.96	14.96	10.49%	279,440
Jul 17, 2026	13.51	14.48	13.51	13.54	13.54	-3.49%	713
Jul 16, 2026	14.65	14.65	13.60	14.03	14.03	-3.77%	5,551
Jul 15, 2026	14.00	14.69	14.00	14.58	14.58	4.14%	524
Jul 14, 2026	14.00	14.40	14.00	14.00	14.00	-2.78%	9,062
Jul 13, 2026	13.70	14.40	13.70	14.40	14.40	4.65%	1,264
Jul 10, 2026	13.82	13.82	13.76	13.76	13.76	0.88%	2
Jul 9, 2026	14.19	14.19	13.26	13.64	13.64	-4.95%	397
Jul 8, 2026	14.25	14.41	13.96	14.35	14.35	2.79%	28
Jul 7, 2026	13.86	14.18	13.30	13.96	13.96	3.87%	840
Jul 6, 2026	14.47	14.47	13.06	13.44	13.44	0.67%	2,384
Jul 3, 2026	13.36	14.19	13.35	13.35	13.35	-7.48%	1,131
Jul 2, 2026	14.50	14.50	13.31	14.43	14.43	2.34%	851
Jul 1, 2026	14.63	14.63	13.55	14.10	14.10	-1.05%	1,056
Jun 30, 2026	14.00	14.28	14.00	14.25	14.25	1.50%	5,036
Jun 29, 2026	13.27	14.28	13.27	14.04	14.04	-1.75%	1,315
Jun 25, 2026	14.25	14.58	14.00	14.29	14.29	0.28%	63
Jun 24, 2026	14.50	14.50	13.57	14.25	14.25	1.28%	1,161
Jun 23, 2026	13.95	15.40	13.95	14.07	14.07	0.86%	31,608
Jun 22, 2026	14.99	14.99	13.37	13.95	13.95	-3.73%	5,010
Jun 19, 2026	14.21	14.89	14.00	14.49	14.49	-5.29%	3,340
Jun 18, 2026	14.14	15.30	14.14	15.30	15.30	-0.58%	51
Jun 17, 2026	15.50	15.88	14.00	15.39	15.39	1.79%	857
Jun 16, 2026	15.54	15.54	15.00	15.12	15.12	0.20%	215
Jun 15, 2026	14.71	15.69	14.12	15.09	15.09	2.58%	114
Jun 12, 2026	14.00	14.99	14.00	14.71	14.71	1.80%	621
Jun 11, 2026	16.27	16.27	14.00	14.45	14.45	-9.40%	13,649
Jun 9, 2026	16.65	16.65	15.05	15.95	15.95	0.31%	349
Jun 8, 2026	15.97	16.09	15.00	15.90	15.90	1.53%	947
Jun 5, 2026	15.51	16.95	15.01	15.66	15.66	1.42%	2,712
Jun 4, 2026	16.50	16.50	15.40	15.44	15.44	-6.14%	763
Jun 3, 2026	15.37	16.50	15.36	16.45	16.45	1.67%	338
Jun 1, 2026	16.64	16.64	15.50	16.18	16.18	-3.23%	486
May 25, 2026	16.88	16.88	15.50	16.72	16.72	1.89%	234
May 22, 2026	16.99	16.99	15.50	16.41	16.41	1.11%	49
May 21, 2026	16.32	17.00	15.26	16.23	16.23	-0.67%	2,214
May 20, 2026	16.44	16.44	15.29	16.34	16.34	-0.61%	325
May 19, 2026	15.76	16.50	15.76	16.44	16.44	-2.38%	305
May 18, 2026	15.25	17.00	15.25	16.84	16.84	2.12%	1,717
May 15, 2026	16.11	16.49	16.11	16.49	16.49	-0.66%	71
May 14, 2026	16.06	16.60	16.05	16.60	16.60	-1.54%	5,161
May 13, 2026	16.99	16.99	16.05	16.86	16.86	3.18%	3,422
May 12, 2026	17.19	17.19	16.01	16.34	16.34	-2.51%	2,198
May 11, 2026	16.43	17.02	15.50	16.76	16.76	4.03%	48,334
May 8, 2026	16.96	16.96	16.03	16.11	16.11	-4.16%	1,567
May 7, 2026	16.02	16.95	15.03	16.81	16.81	6.39%	157,455
May 6, 2026	14.35	15.91	14.35	15.80	15.80	3.95%	1,905
May 5, 2026	15.62	15.62	15.01	15.20	15.20	-2.75%	878
May 4, 2026	15.77	15.77	14.27	15.63	15.63	2.56%	1,608
Apr 30, 2026	15.99	15.99	14.52	15.24	15.24	-1.87%	2,541