Mitshi India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.25	13.80	13.00	13.42	13.42	0.37%	44,987
Aug 20, 2026	12.80	13.49	12.35	13.37	13.37	5.94%	57,842
Aug 19, 2026	12.46	12.67	12.14	12.62	12.62	1.12%	8,463
Aug 18, 2026	12.80	12.85	12.02	12.48	12.48	0.16%	68,620
Aug 17, 2026	12.76	13.19	12.03	12.46	12.46	-2.27%	14,954
Aug 14, 2026	13.74	13.74	12.70	12.75	12.75	-4.28%	36,073
Aug 13, 2026	12.38	13.74	11.52	13.32	13.32	10.82%	205,790
Aug 12, 2026	12.40	12.40	11.91	12.02	12.02	0.17%	8,493
Aug 11, 2026	12.69	12.69	11.86	12.00	12.00	-2.36%	36,051
Aug 10, 2026	12.69	12.95	11.99	12.29	12.29	-5.10%	78,115
Aug 7, 2026	12.78	13.30	12.49	12.95	12.95	2.86%	57,721
Aug 6, 2026	12.90	12.90	12.52	12.59	12.59	-0.79%	71,902
Aug 5, 2026	12.96	12.96	12.56	12.69	12.69	0.87%	30,045
Aug 4, 2026	12.70	12.70	12.36	12.58	12.58	1.94%	23,432
Aug 3, 2026	12.98	12.98	12.30	12.34	12.34	-2.30%	59,905
Jul 31, 2026	13.10	13.75	12.50	12.63	12.63	1.20%	152,513
Jul 30, 2026	11.83	12.87	11.83	12.48	12.48	5.41%	171,279
Jul 29, 2026	11.63	12.89	11.16	11.84	11.84	-8.78%	350,185
Jul 28, 2026	14.40	15.20	12.98	12.98	12.98	-19.98%	1,785,475
Jul 27, 2026	19.00	20.74	13.88	16.22	16.22	-6.19%	2,836,044
Jul 24, 2026	17.29	17.29	15.01	17.29	17.29	19.99%	2,770,587
Jul 23, 2026	14.50	15.00	14.30	14.41	14.41	-0.07%	4,358
Jul 22, 2026	14.60	14.93	13.67	14.42	14.42	2.05%	13,044
Jul 21, 2026	15.00	15.90	14.00	14.13	14.13	-5.55%	30,419
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