Mitsu Chem Plast Limited (BOM:540078)
India · Delayed Price · Currency is INR 185.50
-5.70 (-2.98%)
At close: Aug 21, 2026
Mitsu Chem Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 156.00 | 156.00 | 150.00 | 153.55 | 153.55 | -0.90% | 17,119 |
| Aug 10, 2026 | 153.00 | 159.00 | 148.80 | 154.95 | 154.95 | 1.27% | 5,088 |
| Aug 7, 2026 | 156.25 | 157.50 | 152.15 | 153.00 | 153.00 | -1.54% | 7,415 |
| Aug 6, 2026 | 153.00 | 157.50 | 152.10 | 155.40 | 155.40 | 0.23% | 7,235 |
| Aug 5, 2026 | 152.10 | 155.90 | 152.10 | 155.05 | 155.05 | -0.32% | 8,761 |
| Aug 4, 2026 | 157.00 | 158.25 | 154.00 | 155.55 | 155.55 | -0.77% | 7,028 |
| Aug 3, 2026 | 154.35 | 162.00 | 151.00 | 156.75 | 156.75 | 1.55% | 19,350 |
| Jul 31, 2026 | 150.00 | 154.40 | 149.00 | 154.35 | 154.35 | 4.96% | 57,599 |
| Jul 30, 2026 | 143.00 | 150.15 | 139.00 | 147.05 | 147.05 | 2.83% | 36,297 |
| Jul 29, 2026 | 140.00 | 145.00 | 137.45 | 143.00 | 143.00 | -1.11% | 14,239 |
| Jul 28, 2026 | 146.90 | 146.90 | 138.05 | 144.60 | 144.60 | -0.48% | 30,478 |
| Jul 27, 2026 | 146.00 | 146.90 | 142.00 | 145.30 | 145.30 | -0.45% | 9,697 |
| Jul 24, 2026 | 145.00 | 146.90 | 141.05 | 145.95 | 145.95 | 0.10% | 26,875 |
| Jul 23, 2026 | 145.50 | 146.90 | 142.05 | 146.00 | 145.80 | 0.69% | 23,116 |
| Jul 22, 2026 | 145.00 | 147.50 | 142.00 | 145.00 | 144.80 | -0.28% | 16,305 |
| Jul 21, 2026 | 146.65 | 148.10 | 141.50 | 145.40 | 145.20 | 2.72% | 14,719 |
| Jul 20, 2026 | 142.50 | 142.95 | 139.10 | 141.55 | 141.36 | -0.67% | 6,871 |
| Jul 17, 2026 | 141.50 | 142.95 | 138.05 | 142.50 | 142.30 | 3.04% | 12,365 |
| Jul 16, 2026 | 138.00 | 142.00 | 136.60 | 138.30 | 138.11 | -0.43% | 11,713 |
| Jul 15, 2026 | 140.95 | 142.40 | 137.05 | 138.90 | 138.71 | -0.50% | 8,673 |
| Jul 14, 2026 | 140.00 | 141.40 | 137.15 | 139.60 | 139.41 | 0.14% | 9,820 |
| Jul 13, 2026 | 140.00 | 143.00 | 133.40 | 139.40 | 139.21 | -0.57% | 24,496 |
| Jul 10, 2026 | 143.40 | 143.50 | 140.00 | 140.20 | 140.01 | 0.11% | 5,588 |
| Jul 9, 2026 | 141.95 | 144.00 | 139.00 | 140.05 | 139.86 | 0.61% | 7,845 |
| Jul 8, 2026 | 143.20 | 146.00 | 137.00 | 139.20 | 139.01 | -3.03% | 13,650 |
| Jul 7, 2026 | 147.55 | 147.55 | 139.20 | 143.55 | 143.35 | -1.91% | 21,533 |
| Jul 6, 2026 | 150.00 | 150.00 | 144.25 | 146.35 | 146.15 | -1.35% | 12,404 |
| Jul 3, 2026 | 145.00 | 149.95 | 144.55 | 148.35 | 148.15 | 1.96% | 5,710 |
| Jul 2, 2026 | 145.65 | 148.00 | 144.10 | 145.50 | 145.30 | -0.10% | 6,403 |
| Jul 1, 2026 | 144.40 | 149.80 | 144.40 | 145.65 | 145.45 | -2.77% | 6,753 |
| Jun 30, 2026 | 154.00 | 154.75 | 146.10 | 149.80 | 149.59 | -1.74% | 6,611 |
| Jun 29, 2026 | 146.65 | 152.45 | 143.00 | 152.45 | 152.24 | 4.99% | 30,154 |
| Jun 25, 2026 | 147.00 | 147.45 | 144.10 | 145.20 | 145.00 | 0.62% | 17,848 |
| Jun 24, 2026 | 146.20 | 149.00 | 143.00 | 144.30 | 144.10 | -2.00% | 89,268 |
| Jun 23, 2026 | 146.35 | 150.50 | 145.10 | 147.25 | 147.05 | -2.09% | 106,992 |
| Jun 22, 2026 | 150.50 | 152.00 | 145.10 | 150.40 | 150.19 | -0.66% | 64,599 |
| Jun 19, 2026 | 150.00 | 154.25 | 148.05 | 151.40 | 151.19 | -2.82% | 56,887 |
| Jun 18, 2026 | 164.90 | 165.00 | 155.80 | 155.80 | 155.59 | -4.97% | 34,385 |
| Jun 17, 2026 | 165.00 | 165.50 | 160.00 | 163.95 | 163.73 | 3.50% | 45,557 |
| Jun 16, 2026 | 152.00 | 158.40 | 152.00 | 158.40 | 158.18 | 4.97% | 33,977 |
| Jun 15, 2026 | 150.00 | 151.00 | 143.50 | 150.90 | 150.69 | 3.11% | 97,821 |
| Jun 12, 2026 | 150.00 | 152.20 | 145.00 | 146.35 | 146.15 | 0.90% | 100,955 |