Mitsu Chem Plast Limited (BOM:540078)
India · Delayed Price · Currency is INR 198.95
-0.30 (-0.15%)
At close: Nov 13, 2026
Mitsu Chem Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 199.25 | 202.00 | 195.85 | 198.95 | 198.95 | -0.15% | 11,703 |
| Nov 12, 2026 | 197.00 | 201.25 | 195.10 | 199.25 | 199.25 | 1.35% | 20,224 |
| Nov 11, 2026 | 196.75 | 199.80 | 193.15 | 196.60 | 196.60 | 1.79% | 20,290 |
| Nov 9, 2026 | 195.85 | 198.90 | 190.40 | 193.15 | 193.15 | -0.41% | 10,322 |
| Nov 8, 2026 | 185.40 | 194.90 | 185.40 | 193.95 | 193.95 | 5.58% | 28,371 |
| Nov 6, 2026 | 187.05 | 187.05 | 181.75 | 183.70 | 183.70 | -1.79% | 18,963 |
| Nov 5, 2026 | 193.00 | 194.85 | 186.00 | 187.05 | 187.05 | 0.38% | 26,025 |
| Nov 4, 2026 | 187.00 | 192.65 | 182.45 | 186.35 | 186.35 | 0.05% | 27,865 |
| Nov 3, 2026 | 190.20 | 194.95 | 185.00 | 186.25 | 186.25 | -3.17% | 43,259 |
| Nov 2, 2026 | 190.05 | 199.10 | 189.05 | 192.35 | 192.35 | -6.81% | 137,115 |
| Oct 30, 2026 | 215.00 | 220.05 | 201.00 | 206.40 | 206.40 | -5.97% | 33,730 |
| Oct 29, 2026 | 220.00 | 225.00 | 217.00 | 219.50 | 219.50 | -0.07% | 18,727 |
| Oct 28, 2026 | 213.80 | 221.95 | 208.10 | 219.65 | 219.65 | 4.47% | 13,322 |
| Oct 27, 2026 | 214.10 | 219.00 | 208.00 | 210.25 | 210.25 | 0.31% | 16,215 |
| Oct 26, 2026 | 195.75 | 211.95 | 188.35 | 209.60 | 209.60 | 5.99% | 45,724 |
| 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% | 27,406 |
| 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 |