Mitsu Chem Plast Limited (BOM:540078)
India · Delayed Price · Currency is INR 197.75
-9.60 (-4.63%)
At close: Oct 23, 2026
Mitsu Chem Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 209.50 | 209.50 | 186.65 | 197.75 | 197.75 | -4.63% | 110,443 |
| Oct 22, 2026 | 211.75 | 211.75 | 201.25 | 207.35 | 207.35 | -3.92% | 92,959 |
| Oct 21, 2026 | 231.95 | 231.95 | 209.00 | 215.80 | 215.80 | -5.10% | 27,386 |
| Oct 19, 2026 | 241.00 | 245.00 | 225.05 | 227.40 | 227.40 | -5.21% | 25,896 |
| Oct 16, 2026 | 235.00 | 243.90 | 229.00 | 239.90 | 239.90 | 6.50% | 59,409 |
| Oct 15, 2026 | 243.00 | 247.30 | 222.10 | 225.25 | 225.25 | -5.54% | 37,786 |
| Oct 14, 2026 | 238.90 | 245.00 | 232.05 | 238.45 | 238.45 | 3.02% | 69,636 |
| Oct 13, 2026 | 219.90 | 233.00 | 218.10 | 231.45 | 231.45 | 6.71% | 101,102 |
| Oct 12, 2026 | 201.65 | 221.80 | 201.65 | 216.90 | 216.90 | 7.56% | 224,580 |
| Oct 9, 2026 | 205.00 | 210.80 | 195.10 | 201.65 | 201.65 | -1.35% | 31,398 |
| Oct 8, 2026 | 196.40 | 211.80 | 194.50 | 204.40 | 204.40 | 5.42% | 167,929 |
| Oct 7, 2026 | 186.65 | 193.90 | 184.80 | 193.90 | 193.90 | 4.98% | 86,222 |
| Oct 6, 2026 | 183.80 | 187.50 | 178.55 | 184.70 | 184.70 | 1.82% | 26,463 |
| Oct 5, 2026 | 180.00 | 182.75 | 176.50 | 181.40 | 181.40 | 1.80% | 7,286 |
| Oct 1, 2026 | 179.00 | 180.00 | 173.10 | 178.20 | 178.20 | -0.75% | 17,702 |
| Sep 30, 2026 | 175.00 | 179.95 | 173.10 | 179.55 | 179.55 | 2.48% | 23,525 |
| Sep 29, 2026 | 178.55 | 180.00 | 174.15 | 175.20 | 175.20 | -2.96% | 16,271 |
| Sep 28, 2026 | 178.70 | 182.45 | 176.05 | 180.55 | 180.55 | 1.04% | 28,825 |
| Sep 25, 2026 | 180.00 | 180.00 | 175.05 | 178.70 | 178.70 | 0.11% | 11,937 |
| Sep 24, 2026 | 179.60 | 179.60 | 174.05 | 178.50 | 178.50 | 0.71% | 24,769 |
| Sep 23, 2026 | 178.70 | 181.00 | 173.90 | 177.25 | 177.25 | -0.81% | 31,459 |
| Sep 22, 2026 | 180.00 | 181.75 | 176.10 | 178.70 | 178.70 | -0.78% | 7,125 |
| Sep 21, 2026 | 181.10 | 181.95 | 175.00 | 180.10 | 180.10 | 0.50% | 26,126 |
| Sep 18, 2026 | 175.60 | 180.50 | 175.60 | 179.20 | 179.20 | 2.69% | 16,032 |
| Sep 17, 2026 | 175.00 | 179.90 | 173.60 | 174.50 | 174.50 | 0.03% | 29,655 |
| Sep 16, 2026 | 163.20 | 174.45 | 159.00 | 174.45 | 174.45 | 5.00% | 59,609 |
| Sep 15, 2026 | 172.85 | 175.95 | 164.95 | 166.15 | 166.15 | -3.68% | 33,379 |
| Sep 11, 2026 | 178.90 | 178.90 | 170.20 | 172.50 | 172.50 | -2.43% | 26,827 |
| Sep 10, 2026 | 179.55 | 179.55 | 173.10 | 176.80 | 176.80 | -1.53% | 27,634 |
| Sep 9, 2026 | 182.90 | 184.00 | 177.75 | 179.55 | 179.55 | -1.86% | 18,981 |
| Sep 8, 2026 | 181.90 | 184.90 | 178.50 | 182.95 | 182.95 | 0.66% | 16,698 |
| Sep 7, 2026 | 176.30 | 185.85 | 176.30 | 181.75 | 181.75 | 2.68% | 59,179 |
| Sep 4, 2026 | 181.90 | 181.90 | 175.80 | 177.00 | 177.00 | -1.34% | 44,542 |
| Sep 3, 2026 | 184.90 | 185.85 | 179.05 | 179.40 | 179.40 | -1.56% | 21,086 |
| Sep 2, 2026 | 180.00 | 184.10 | 175.50 | 182.25 | 182.25 | 1.42% | 20,932 |
| Sep 1, 2026 | 184.00 | 184.10 | 178.15 | 179.70 | 179.70 | -2.26% | 26,091 |
| Aug 31, 2026 | 183.80 | 186.00 | 182.75 | 183.85 | 183.85 | 0.52% | 12,395 |
| Aug 28, 2026 | 186.80 | 186.80 | 180.15 | 182.90 | 182.90 | -0.95% | 18,416 |
| Aug 27, 2026 | 186.00 | 190.60 | 182.10 | 184.65 | 184.65 | 1.71% | 40,305 |
| Aug 26, 2026 | 188.95 | 190.90 | 180.05 | 181.55 | 181.55 | -1.09% | 33,865 |
| Aug 25, 2026 | 190.00 | 190.85 | 180.50 | 183.55 | 183.55 | -1.90% | 16,881 |
| Aug 24, 2026 | 188.00 | 193.95 | 185.00 | 187.10 | 187.10 | 0.86% | 36,836 |
| Aug 21, 2026 | 192.95 | 194.80 | 181.65 | 185.50 | 185.50 | -2.98% | 80,824 |
| Aug 20, 2026 | 201.05 | 201.05 | 185.35 | 191.20 | 191.20 | -0.16% | 341,912 |
| Aug 19, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | 4.99% | 24,313 |
| Aug 18, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 4.98% | 31,613 |
| Aug 17, 2026 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | 4.98% | 24,930 |
| Aug 14, 2026 | 168.90 | 168.90 | 164.00 | 165.50 | 165.50 | 0.70% | 42,880 |
| Aug 13, 2026 | 159.50 | 165.40 | 157.40 | 164.35 | 164.35 | 4.32% | 67,338 |
| Aug 12, 2026 | 155.00 | 159.25 | 153.00 | 157.55 | 157.55 | 2.61% | 31,947 |