Mitshi India Limited (BOM:523782)
India · Delayed Price · Currency is INR 16.35
+0.72 (4.61%)
At close: Apr 21, 2026
Mitshi India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 15.63 | 16.80 | 15.63 | 16.35 | 16.35 | 4.61% | 165 |
| Apr 20, 2026 | 15.60 | 16.89 | 15.60 | 15.63 | 15.63 | -6.01% | 5,245 |
| Apr 17, 2026 | 15.55 | 17.00 | 15.45 | 16.63 | 16.63 | -0.36% | 29,765 |
| Apr 16, 2026 | 16.91 | 16.91 | 16.00 | 16.69 | 16.69 | -1.77% | 2,370 |
| Apr 15, 2026 | 16.28 | 17.00 | 15.98 | 16.99 | 16.99 | 4.88% | 116,667 |
| Apr 13, 2026 | 17.00 | 17.00 | 16.10 | 16.20 | 16.20 | 1.57% | 182 |
| Apr 10, 2026 | 15.24 | 16.50 | 14.14 | 15.95 | 15.95 | 4.66% | 6,717 |
| Apr 9, 2026 | 15.29 | 15.29 | 14.50 | 15.24 | 15.24 | -0.39% | 54 |
| Apr 8, 2026 | 15.25 | 15.47 | 14.00 | 15.30 | 15.30 | 2.89% | 262 |
| Apr 7, 2026 | 14.73 | 16.90 | 13.66 | 14.87 | 14.87 | 0.47% | 2,326 |
| Apr 6, 2026 | 14.30 | 14.80 | 14.30 | 14.80 | 14.80 | 8.58% | 1,500 |
| Apr 2, 2026 | 14.44 | 14.93 | 13.50 | 13.63 | 13.63 | -3.95% | 9,063 |
| Apr 1, 2026 | 14.19 | 14.19 | 14.17 | 14.19 | 14.19 | -0.42% | 228 |
| Mar 30, 2026 | 13.82 | 14.49 | 13.10 | 14.25 | 14.25 | 5.17% | 570 |
| Mar 27, 2026 | 14.33 | 14.33 | 12.68 | 13.55 | 13.55 | -7.82% | 3,733 |
| Mar 25, 2026 | 14.34 | 14.80 | 14.27 | 14.70 | 14.70 | 2.51% | 1,047 |
| Mar 23, 2026 | 13.20 | 14.70 | 12.41 | 14.34 | 14.34 | -0.90% | 3,768 |
| Mar 20, 2026 | 14.50 | 14.87 | 13.90 | 14.47 | 14.47 | -2.76% | 549 |
| Mar 19, 2026 | 13.85 | 15.29 | 13.85 | 14.88 | 14.88 | 1.09% | 131 |
| Mar 18, 2026 | 13.04 | 14.88 | 13.01 | 14.72 | 14.72 | 0.41% | 6,548 |
| Mar 17, 2026 | 14.69 | 14.69 | 13.50 | 14.66 | 14.66 | -0.41% | 5,254 |
| Mar 16, 2026 | 14.76 | 14.76 | 13.06 | 14.72 | 14.72 | 1.10% | 234 |
| Mar 13, 2026 | 14.87 | 14.87 | 14.40 | 14.56 | 14.56 | 1.11% | 29 |
| Mar 12, 2026 | 13.02 | 14.94 | 13.02 | 14.40 | 14.40 | 1.05% | 4,114 |
| Mar 11, 2026 | 13.02 | 14.67 | 13.02 | 14.25 | 14.25 | 0.42% | 1,383 |
| Mar 10, 2026 | 13.00 | 14.29 | 12.65 | 14.19 | 14.19 | -0.98% | 1,153 |
| Mar 9, 2026 | 14.68 | 14.68 | 13.50 | 14.33 | 14.33 | -0.49% | 152 |
| Mar 6, 2026 | 14.94 | 14.94 | 14.40 | 14.40 | 14.40 | 5.26% | 553 |
| Mar 5, 2026 | 13.37 | 14.76 | 12.95 | 13.68 | 13.68 | -7.94% | 7,275 |
| Mar 4, 2026 | 13.00 | 14.98 | 12.37 | 14.86 | 14.86 | 3.34% | 6,642 |
| Mar 2, 2026 | 13.85 | 14.94 | 13.85 | 14.38 | 14.38 | - | 208 |
| Feb 27, 2026 | 13.00 | 14.40 | 13.00 | 14.38 | 14.38 | -0.14% | 130 |
| Feb 25, 2026 | 14.98 | 14.98 | 14.39 | 14.40 | 14.40 | 1.41% | 2,174 |
| Feb 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 379 |
| Feb 23, 2026 | 14.20 | 14.53 | 14.20 | 14.20 | 14.20 | -0.49% | 103 |
| Feb 20, 2026 | 13.52 | 14.45 | 12.63 | 14.27 | 14.27 | -3.45% | 3,307 |
| Feb 19, 2026 | 13.85 | 14.94 | 13.85 | 14.78 | 14.78 | 1.58% | 942 |
| Feb 18, 2026 | 14.25 | 14.55 | 13.90 | 14.55 | 14.55 | 2.11% | 663 |
| Feb 17, 2026 | 14.15 | 14.25 | 13.60 | 14.25 | 14.25 | 2.30% | 5,061 |
| Feb 16, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.50% | 460 |
| Feb 13, 2026 | 13.84 | 14.70 | 13.84 | 14.00 | 14.00 | 1.16% | 3,264 |
| Feb 12, 2026 | 14.99 | 14.99 | 12.71 | 13.84 | 13.84 | 4.45% | 4,568 |
| Feb 11, 2026 | 13.80 | 13.80 | 13.25 | 13.25 | 13.25 | -3.99% | 6 |
| Feb 10, 2026 | 13.80 | 13.80 | 13.20 | 13.80 | 13.80 | 2.30% | 1,631 |
| Feb 9, 2026 | 13.75 | 13.90 | 13.10 | 13.49 | 13.49 | -0.07% | 701 |
| Feb 6, 2026 | 12.45 | 14.00 | 12.45 | 13.50 | 13.50 | 9.14% | 2,640 |
| Feb 5, 2026 | 11.68 | 12.38 | 11.51 | 12.37 | 12.37 | -0.56% | 432 |
| Feb 4, 2026 | 12.62 | 12.92 | 11.70 | 12.44 | 12.44 | -1.43% | 1,008 |
| Feb 3, 2026 | 11.70 | 12.62 | 11.68 | 12.62 | 12.62 | - | 386 |
| Feb 2, 2026 | 13.21 | 13.21 | 11.81 | 12.62 | 12.62 | -2.55% | 533 |