Mitshi India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	13.50	13.99	13.01	13.98	13.98	4.25%	10,911
Sep 30, 2026	14.40	14.50	13.32	13.41	13.41	-6.16%	5,475
Sep 29, 2026	14.40	14.40	13.65	14.29	14.29	1.35%	12,247
Sep 28, 2026	14.10	14.19	13.57	14.10	14.10	-2.96%	43,322
Sep 25, 2026	14.03	14.72	14.02	14.53	14.53	1.82%	3,686
Sep 24, 2026	14.98	14.98	14.12	14.27	14.27	-0.76%	6,434
Sep 23, 2026	14.98	14.98	14.36	14.38	14.38	-1.24%	820
Sep 22, 2026	15.49	15.49	14.04	14.56	14.56	0.41%	14,942
Sep 21, 2026	15.40	15.40	14.50	14.50	14.50	-2.88%	22,428
Sep 18, 2026	15.48	15.48	14.20	14.93	14.93	2.68%	8,645
Sep 17, 2026	14.89	14.97	14.16	14.54	14.54	0.62%	9,945
Sep 16, 2026	14.48	14.68	13.90	14.45	14.45	2.19%	10,347
Sep 15, 2026	14.80	14.80	13.55	14.14	14.14	-2.28%	44,320
Sep 11, 2026	14.59	14.59	14.15	14.47	14.47	0.91%	23,545
Sep 10, 2026	14.74	14.74	14.10	14.34	14.34	0.63%	24,231
Sep 9, 2026	14.85	14.85	14.21	14.25	14.25	-1.59%	15,142
Sep 8, 2026	15.00	15.00	14.21	14.48	14.48	-2.88%	2,487
Sep 7, 2026	14.85	14.99	14.50	14.91	14.91	2.05%	74,489
Sep 4, 2026	14.45	14.99	14.40	14.61	14.61	2.31%	50,603
Sep 3, 2026	14.13	14.45	13.90	14.28	14.28	3.93%	32,902
Sep 2, 2026	13.87	13.87	13.16	13.74	13.74	4.25%	31,231
Sep 1, 2026	13.49	13.59	13.05	13.18	13.18	1.23%	4,574
Aug 31, 2026	13.83	13.84	13.01	13.02	13.02	-3.63%	20,481
Aug 28, 2026	13.12	13.88	13.12	13.51	13.51	-1.17%	18,741
Aug 27, 2026	13.97	13.97	13.20	13.67	13.67	1.26%	38,959
Aug 26, 2026	13.97	13.97	13.05	13.50	13.50	0.37%	1,532
Aug 25, 2026	13.85	13.85	12.86	13.45	13.45	0.60%	11,858
Aug 24, 2026	12.81	13.50	12.81	13.37	13.37	-0.37%	14,718
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%	36,125
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