Skip to main content
logo
Mitshi India Limited (BOM:523782)
India flag India · Delayed Price · Currency is INR
14.04
-0.25 (-1.75%)
At close: Jun 29, 2026

Mitshi India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202613.2714.2813.2714.0414.04-1.75%1,315
Jun 25, 202614.2514.5814.0014.2914.290.28%63
Jun 24, 202614.5014.5013.5714.2514.251.28%1,161
Jun 23, 202613.9515.4013.9514.0714.070.86%31,608
Jun 22, 202614.9914.9913.3713.9513.95-3.73%5,010
Jun 19, 202614.2114.8914.0014.4914.49-5.29%3,340
Jun 18, 202614.1415.3014.1415.3015.30-0.58%51
Jun 17, 202615.5015.8814.0015.3915.391.79%857
Jun 16, 202615.5415.5415.0015.1215.120.20%215
Jun 15, 202614.7115.6914.1215.0915.092.58%114
Jun 12, 202614.0014.9914.0014.7114.711.80%621
Jun 11, 202616.2716.2714.0014.4514.45-9.40%13,649
Jun 9, 202616.6516.6515.0515.9515.950.31%349
Jun 8, 202615.9716.0915.0015.9015.901.53%947
Jun 5, 202615.5116.9515.0115.6615.661.42%2,712
Jun 4, 202616.5016.5015.4015.4415.44-6.14%763
Jun 3, 202615.3716.5015.3616.4516.451.67%338
Jun 1, 202616.6416.6415.5016.1816.18-3.23%486
May 25, 202616.8816.8815.5016.7216.721.89%234
May 22, 202616.9916.9915.5016.4116.411.11%49
May 21, 202616.3217.0015.2616.2316.23-0.67%2,214
May 20, 202616.4416.4415.2916.3416.34-0.61%325
May 19, 202615.7616.5015.7616.4416.44-2.38%305
May 18, 202615.2517.0015.2516.8416.842.12%1,717
May 15, 202616.1116.4916.1116.4916.49-0.66%71
May 14, 202616.0616.6016.0516.6016.60-1.54%5,161
May 13, 202616.9916.9916.0516.8616.863.18%3,422
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