Mitsu Chem Plast Limited (BOM:540078)
India · Delayed Price · Currency is INR 139.20
-4.35 (-3.03%)
At close: Jul 8, 2026
Mitsu Chem Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 143.20 | 146.00 | 137.00 | 139.20 | 139.20 | -3.03% | 13,650 |
| Jul 7, 2026 | 147.55 | 147.55 | 139.20 | 143.55 | 143.55 | -1.91% | 21,533 |
| Jul 6, 2026 | 150.00 | 150.00 | 144.25 | 146.35 | 146.35 | -1.35% | 12,404 |
| Jul 3, 2026 | 145.00 | 149.95 | 144.55 | 148.35 | 148.35 | 1.96% | 5,710 |
| Jul 2, 2026 | 145.65 | 148.00 | 144.10 | 145.50 | 145.50 | -0.10% | 6,403 |
| Jul 1, 2026 | 144.40 | 149.80 | 144.40 | 145.65 | 145.65 | -2.77% | 6,753 |
| Jun 30, 2026 | 154.00 | 154.75 | 146.10 | 149.80 | 149.80 | -1.74% | 6,611 |
| Jun 29, 2026 | 146.65 | 152.45 | 143.00 | 152.45 | 152.45 | 4.99% | 30,154 |
| Jun 25, 2026 | 147.00 | 147.45 | 144.10 | 145.20 | 145.20 | 0.62% | 17,848 |
| Jun 24, 2026 | 146.20 | 149.00 | 143.00 | 144.30 | 144.30 | -2.00% | 89,268 |
| Jun 23, 2026 | 146.35 | 150.50 | 145.10 | 147.25 | 147.25 | -2.09% | 106,992 |
| Jun 22, 2026 | 150.50 | 152.00 | 145.10 | 150.40 | 150.40 | -0.66% | 64,599 |
| Jun 19, 2026 | 150.00 | 154.25 | 148.05 | 151.40 | 151.40 | -2.82% | 56,887 |
| Jun 18, 2026 | 164.90 | 165.00 | 155.80 | 155.80 | 155.80 | -4.97% | 34,385 |
| Jun 17, 2026 | 165.00 | 165.50 | 160.00 | 163.95 | 163.95 | 3.50% | 45,557 |
| Jun 16, 2026 | 152.00 | 158.40 | 152.00 | 158.40 | 158.40 | 4.97% | 33,977 |
| Jun 15, 2026 | 150.00 | 151.00 | 143.50 | 150.90 | 150.90 | 3.11% | 97,821 |
| Jun 12, 2026 | 150.00 | 152.20 | 145.00 | 146.35 | 146.35 | 0.90% | 100,955 |
| Jun 11, 2026 | 152.65 | 152.65 | 145.05 | 145.05 | 145.05 | -4.98% | 97,805 |
| Jun 10, 2026 | 160.00 | 162.00 | 150.25 | 152.65 | 152.65 | -2.65% | 28,568 |
| Jun 9, 2026 | 153.95 | 158.55 | 152.00 | 156.80 | 156.80 | 3.84% | 25,580 |
| Jun 8, 2026 | 155.55 | 157.40 | 149.00 | 151.00 | 151.00 | -2.93% | 19,177 |
| Jun 5, 2026 | 150.00 | 156.30 | 150.00 | 155.55 | 155.55 | 4.47% | 31,551 |
| Jun 4, 2026 | 149.90 | 153.60 | 145.00 | 148.90 | 148.90 | 1.09% | 13,231 |
| Jun 3, 2026 | 147.00 | 149.90 | 145.00 | 147.30 | 147.30 | 1.62% | 13,517 |
| Jun 2, 2026 | 146.90 | 149.95 | 143.00 | 144.95 | 144.95 | 1.40% | 12,470 |
| Jun 1, 2026 | 150.75 | 152.50 | 141.25 | 142.95 | 142.95 | -3.70% | 21,494 |
| May 29, 2026 | 153.00 | 158.00 | 145.35 | 148.45 | 148.45 | -2.97% | 31,460 |
| May 27, 2026 | 154.95 | 157.00 | 148.00 | 153.00 | 153.00 | -0.42% | 17,574 |
| May 26, 2026 | 160.00 | 165.00 | 152.10 | 153.65 | 153.65 | -3.49% | 17,915 |
| May 25, 2026 | 152.00 | 159.40 | 147.00 | 159.20 | 159.20 | 4.84% | 50,201 |
| May 22, 2026 | 148.00 | 151.85 | 145.55 | 151.85 | 151.85 | 4.98% | 27,965 |
| May 21, 2026 | 145.00 | 147.00 | 143.00 | 144.65 | 144.65 | 1.40% | 13,336 |
| May 20, 2026 | 145.00 | 146.00 | 140.00 | 142.65 | 142.65 | -2.63% | 15,519 |
| May 19, 2026 | 144.00 | 149.40 | 140.00 | 146.50 | 146.50 | 2.88% | 23,277 |
| May 18, 2026 | 149.25 | 149.25 | 142.25 | 142.40 | 142.40 | -4.88% | 21,085 |
| May 15, 2026 | 144.00 | 150.75 | 136.45 | 149.70 | 149.70 | 4.25% | 50,284 |
| May 14, 2026 | 151.20 | 155.90 | 143.45 | 143.60 | 143.60 | -4.90% | 34,268 |
| May 13, 2026 | 151.00 | 159.95 | 147.55 | 151.00 | 151.00 | -2.77% | 45,183 |
| May 12, 2026 | 163.45 | 163.45 | 155.30 | 155.30 | 155.30 | -4.99% | 36,115 |
| May 11, 2026 | 175.00 | 175.40 | 162.00 | 163.45 | 163.45 | -3.91% | 64,502 |
| May 8, 2026 | 158.25 | 172.00 | 156.95 | 170.10 | 170.10 | 6.75% | 168,980 |
| May 7, 2026 | 165.20 | 168.30 | 155.20 | 159.35 | 159.35 | -1.18% | 154,235 |
| May 6, 2026 | 157.40 | 165.95 | 147.05 | 161.25 | 161.25 | 5.36% | 357,155 |
| May 5, 2026 | 138.00 | 155.00 | 134.45 | 153.05 | 153.05 | 14.39% | 455,521 |
| May 4, 2026 | 133.80 | 133.80 | 127.00 | 133.80 | 133.80 | 20.00% | 280,459 |
| Apr 30, 2026 | 111.51 | 113.74 | 109.00 | 111.50 | 111.50 | -0.69% | 8,778 |
| Apr 29, 2026 | 113.70 | 116.40 | 109.06 | 112.28 | 112.28 | 2.14% | 43,200 |
| Apr 28, 2026 | 105.00 | 114.00 | 103.01 | 109.93 | 109.93 | 6.48% | 68,920 |
| Apr 27, 2026 | 101.98 | 107.99 | 100.61 | 103.24 | 103.24 | 1.24% | 35,124 |