Mitsu Chem Plast Limited (BOM:540078)
India · Delayed Price · Currency is INR 159.35
-1.90 (-1.18%)
At close: May 7, 2026
Mitsu Chem Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 101.26 | 106.95 | 100.00 | 101.98 | 101.98 | 0.32% | 32,393 |
| Apr 23, 2026 | 104.00 | 104.95 | 100.52 | 101.65 | 101.65 | -2.25% | 6,598 |
| Apr 22, 2026 | 101.52 | 105.00 | 98.00 | 103.99 | 103.99 | 1.73% | 5,620 |
| Apr 21, 2026 | 98.98 | 104.00 | 98.51 | 102.22 | 102.22 | 3.44% | 4,925 |
| Apr 20, 2026 | 97.00 | 98.95 | 97.00 | 98.82 | 98.82 | 0.65% | 3,823 |
| Apr 17, 2026 | 97.00 | 99.80 | 97.00 | 98.18 | 98.18 | 0.30% | 5,174 |
| Apr 16, 2026 | 103.00 | 103.01 | 96.10 | 97.89 | 97.89 | -2.06% | 7,332 |
| Apr 15, 2026 | 99.00 | 101.40 | 96.72 | 99.95 | 99.95 | 3.69% | 13,113 |
| Apr 13, 2026 | 95.10 | 99.90 | 95.10 | 96.39 | 96.39 | -2.81% | 3,148 |
| Apr 10, 2026 | 100.80 | 104.90 | 99.00 | 99.18 | 99.18 | -1.61% | 4,143 |
| Apr 9, 2026 | 101.51 | 103.54 | 99.00 | 100.80 | 100.80 | -1.41% | 3,075 |
| Apr 8, 2026 | 101.59 | 103.45 | 99.00 | 102.24 | 102.24 | 7.05% | 13,648 |
| Apr 7, 2026 | 95.05 | 96.90 | 94.00 | 95.51 | 95.51 | 0.37% | 1,571 |
| Apr 6, 2026 | 89.91 | 96.00 | 89.50 | 95.16 | 95.16 | 6.62% | 6,237 |
| Apr 2, 2026 | 89.98 | 90.48 | 85.00 | 89.25 | 89.25 | -0.22% | 11,020 |
| Apr 1, 2026 | 82.01 | 92.99 | 82.00 | 89.45 | 89.45 | 9.62% | 14,994 |
| Mar 30, 2026 | 83.00 | 85.95 | 80.30 | 81.60 | 81.60 | -3.43% | 11,908 |
| Mar 27, 2026 | 86.10 | 89.20 | 83.60 | 84.50 | 84.50 | -3.81% | 12,352 |
| Mar 25, 2026 | 88.50 | 89.85 | 86.55 | 87.85 | 87.85 | 1.21% | 10,356 |
| Mar 24, 2026 | 91.00 | 91.00 | 86.45 | 86.80 | 86.80 | -1.87% | 8,517 |
| Mar 23, 2026 | 91.90 | 91.90 | 88.00 | 88.45 | 88.45 | -1.72% | 3,477 |
| Mar 20, 2026 | 90.90 | 91.40 | 89.15 | 90.00 | 90.00 | -0.94% | 8,592 |
| Mar 19, 2026 | 88.55 | 96.50 | 87.15 | 90.85 | 90.85 | 0.50% | 17,820 |
| Mar 18, 2026 | 89.00 | 91.00 | 87.50 | 90.40 | 90.40 | 2.55% | 4,525 |
| Mar 17, 2026 | 89.10 | 91.00 | 88.00 | 88.15 | 88.15 | -0.79% | 5,263 |
| Mar 16, 2026 | 91.10 | 93.85 | 88.00 | 88.85 | 88.85 | -4.26% | 12,513 |
| Mar 13, 2026 | 95.20 | 95.95 | 92.50 | 92.80 | 92.80 | -2.52% | 3,341 |
| Mar 12, 2026 | 94.55 | 96.15 | 94.55 | 95.20 | 95.20 | - | 7,663 |
| Mar 11, 2026 | 93.50 | 96.70 | 93.50 | 95.20 | 95.20 | 0.05% | 2,815 |
| Mar 10, 2026 | 93.30 | 96.50 | 92.85 | 95.15 | 95.15 | 2.42% | 14,473 |
| Mar 9, 2026 | 97.75 | 97.75 | 92.00 | 92.90 | 92.90 | -5.16% | 4,494 |
| Mar 6, 2026 | 98.00 | 98.15 | 96.00 | 97.95 | 97.95 | - | 3,926 |
| Mar 5, 2026 | 98.40 | 100.10 | 96.85 | 97.95 | 97.95 | 0.67% | 5,105 |
| Mar 4, 2026 | 100.15 | 100.15 | 96.55 | 97.30 | 97.30 | -3.33% | 6,062 |
| Mar 2, 2026 | 99.20 | 103.00 | 98.00 | 100.65 | 100.65 | -3.03% | 2,382 |
| Feb 27, 2026 | 102.91 | 105.00 | 102.68 | 103.79 | 103.79 | -0.28% | 1,824 |
| Feb 26, 2026 | 104.84 | 107.47 | 103.42 | 104.08 | 104.08 | -0.68% | 3,567 |
| Feb 25, 2026 | 105.00 | 107.94 | 100.65 | 104.79 | 104.79 | -1.28% | 7,532 |
| Feb 24, 2026 | 108.27 | 110.73 | 103.00 | 106.15 | 106.15 | -1.96% | 5,673 |
| Feb 23, 2026 | 111.00 | 112.75 | 108.10 | 108.27 | 108.27 | -2.31% | 3,229 |
| Feb 20, 2026 | 112.62 | 114.98 | 110.00 | 110.83 | 110.83 | -1.10% | 4,175 |
| Feb 19, 2026 | 115.00 | 115.00 | 112.00 | 112.06 | 112.06 | -3.90% | 4,413 |