Mitsu Chem Plast Limited (BOM:540078)
India · Delayed Price · Currency is INR 99.55
-5.10 (-4.87%)
At close: Jan 23, 2026
Mitsu Chem Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 105.60 | 107.30 | 103.35 | 104.65 | 104.65 | -2.88% | 4,434 |
| Jan 21, 2026 | 109.80 | 109.80 | 101.25 | 107.75 | 107.75 | -0.37% | 12,757 |
| Jan 20, 2026 | 108.75 | 112.00 | 105.60 | 108.15 | 108.15 | -0.55% | 11,650 |
| Jan 19, 2026 | 108.05 | 111.00 | 107.00 | 108.75 | 108.75 | -0.55% | 7,713 |
| Jan 16, 2026 | 110.00 | 110.50 | 105.05 | 109.35 | 109.35 | -0.59% | 13,507 |
| Jan 14, 2026 | 110.55 | 110.55 | 108.35 | 110.00 | 110.00 | -0.50% | 4,215 |
| Jan 13, 2026 | 109.00 | 111.00 | 107.10 | 110.55 | 110.55 | - | 4,210 |
| Jan 12, 2026 | 111.95 | 111.95 | 105.00 | 110.55 | 110.55 | 0.77% | 9,301 |
| Jan 9, 2026 | 108.05 | 111.00 | 107.30 | 109.70 | 109.70 | -0.09% | 9,291 |
| Jan 8, 2026 | 108.40 | 110.65 | 108.00 | 109.80 | 109.80 | -0.86% | 9,837 |
| Jan 7, 2026 | 113.00 | 113.00 | 106.00 | 110.75 | 110.75 | -0.32% | 10,569 |
| Jan 6, 2026 | 112.00 | 112.00 | 109.00 | 111.10 | 111.10 | 0.68% | 4,781 |
| Jan 5, 2026 | 106.35 | 112.50 | 105.00 | 110.35 | 110.35 | 1.85% | 22,145 |
| Jan 2, 2026 | 106.20 | 108.70 | 105.15 | 108.35 | 108.35 | 0.28% | 5,463 |
| Jan 1, 2026 | 102.05 | 108.85 | 102.05 | 108.05 | 108.05 | 3.25% | 8,134 |
| Dec 31, 2025 | 104.01 | 105.00 | 102.20 | 104.65 | 104.65 | 0.62% | 5,061 |
| Dec 30, 2025 | 100.50 | 104.44 | 98.15 | 104.01 | 104.01 | 3.87% | 12,723 |
| Dec 29, 2025 | 102.33 | 103.69 | 99.10 | 100.13 | 100.13 | -2.15% | 4,865 |
| Dec 26, 2025 | 100.50 | 108.00 | 99.00 | 102.33 | 102.33 | 0.40% | 55,314 |
| Dec 24, 2025 | 101.93 | 102.40 | 97.75 | 101.92 | 101.92 | 3.22% | 12,750 |
| Dec 23, 2025 | 95.12 | 101.99 | 94.55 | 98.74 | 98.74 | 2.53% | 9,044 |
| Dec 22, 2025 | 94.12 | 96.44 | 94.12 | 96.30 | 96.30 | 1.67% | 6,585 |
| Dec 19, 2025 | 94.98 | 95.40 | 94.00 | 94.72 | 94.72 | 0.41% | 2,484 |
| Dec 18, 2025 | 95.98 | 95.98 | 94.02 | 94.33 | 94.33 | -0.43% | 4,588 |
| Dec 17, 2025 | 94.52 | 95.80 | 94.05 | 94.74 | 94.74 | -0.28% | 709 |
| Dec 16, 2025 | 97.25 | 97.25 | 95.00 | 95.01 | 95.01 | -1.62% | 3,068 |
| Dec 15, 2025 | 95.02 | 97.05 | 95.02 | 96.57 | 96.57 | -0.32% | 2,221 |
| Dec 12, 2025 | 96.51 | 97.45 | 96.51 | 96.88 | 96.88 | 0.38% | 1,131 |
| Dec 11, 2025 | 96.32 | 97.48 | 94.12 | 96.51 | 96.51 | 0.20% | 7,622 |
| Dec 10, 2025 | 96.99 | 96.99 | 94.59 | 96.32 | 96.32 | 2.47% | 4,879 |
| Dec 9, 2025 | 93.38 | 94.98 | 93.15 | 94.00 | 94.00 | 0.17% | 2,709 |
| Dec 8, 2025 | 97.60 | 97.60 | 93.10 | 93.84 | 93.84 | -1.80% | 5,154 |
| Dec 5, 2025 | 95.98 | 95.98 | 94.35 | 95.56 | 95.56 | -0.04% | 1,984 |
| Dec 4, 2025 | 93.25 | 95.99 | 93.25 | 95.60 | 95.60 | 0.23% | 4,515 |
| Dec 3, 2025 | 97.60 | 99.90 | 94.00 | 95.38 | 95.38 | -2.48% | 7,604 |
| Dec 2, 2025 | 97.85 | 99.80 | 97.20 | 97.81 | 97.81 | 0.11% | 2,219 |
| Dec 1, 2025 | 99.25 | 100.75 | 97.10 | 97.70 | 97.70 | -1.56% | 2,165 |
| Nov 28, 2025 | 98.00 | 99.70 | 97.60 | 99.25 | 99.25 | 1.28% | 2,159 |
| Nov 27, 2025 | 102.90 | 103.85 | 97.25 | 98.00 | 98.00 | -4.76% | 6,801 |
| Nov 26, 2025 | 101.85 | 103.60 | 99.00 | 102.90 | 102.90 | 2.69% | 3,578 |
| Nov 25, 2025 | 95.45 | 101.00 | 95.45 | 100.20 | 100.20 | 3.35% | 13,104 |
| Nov 24, 2025 | 97.55 | 100.00 | 95.00 | 96.95 | 96.95 | -0.62% | 13,260 |
| Nov 21, 2025 | 95.10 | 98.50 | 95.10 | 97.55 | 97.55 | 1.88% | 5,185 |
| Nov 20, 2025 | 98.00 | 98.90 | 94.50 | 95.75 | 95.75 | -2.35% | 12,203 |
| Nov 19, 2025 | 98.30 | 100.45 | 94.10 | 98.05 | 98.05 | -2.63% | 13,317 |
| Nov 18, 2025 | 106.50 | 106.50 | 97.00 | 100.70 | 100.70 | -3.82% | 16,834 |
| Nov 17, 2025 | 112.00 | 112.00 | 103.10 | 104.70 | 104.70 | -2.20% | 9,985 |
| Nov 14, 2025 | 109.70 | 109.70 | 105.90 | 107.05 | 107.05 | -2.37% | 7,413 |
| Nov 13, 2025 | 109.45 | 111.90 | 108.00 | 109.65 | 109.65 | -0.32% | 2,046 |
| Nov 12, 2025 | 105.80 | 113.10 | 104.40 | 110.00 | 110.00 | 1.38% | 7,423 |