Skip to main content
Mitshi India Limited (BOM:523782)
India flag India · Delayed Price · Currency is INR
16.63
+0.82 (5.19%)
At close: Apr 28, 2026

Mitshi India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.6816.7015.2216.6316.635.19%6,681
Apr 27, 202615.6516.6515.6315.8115.81-6.45%4,085
Apr 24, 202616.0017.9915.4416.9016.901.14%1,775
Apr 23, 202616.7216.7216.0316.7116.711.33%1,011
Apr 22, 202615.1016.5015.1016.4916.490.86%525
Apr 21, 202615.6316.8015.6316.3516.354.61%165
Apr 20, 202615.6016.8915.6015.6315.63-6.01%5,245
Apr 17, 202615.5517.0015.4516.6316.63-0.36%29,765
Apr 16, 202616.9116.9116.0016.6916.69-1.77%2,370
Apr 15, 202616.2817.0015.9816.9916.994.88%116,667
Apr 13, 202617.0017.0016.1016.2016.201.57%182
Apr 10, 202615.2416.5014.1415.9515.954.66%6,717
Apr 9, 202615.2915.2914.5015.2415.24-0.39%54
Apr 8, 202615.2515.4714.0015.3015.302.89%262
Apr 7, 202614.7316.9013.6614.8714.870.47%2,326
Apr 6, 202614.3014.8014.3014.8014.808.58%1,500
Apr 2, 202614.4414.9313.5013.6313.63-3.95%9,063
Apr 1, 202614.1914.1914.1714.1914.19-0.42%228
Mar 30, 202613.8214.4913.1014.2514.255.17%570
Mar 27, 202614.3314.3312.6813.5513.55-7.82%3,733
Mar 25, 202614.3414.8014.2714.7014.702.51%1,047
Mar 23, 202613.2014.7012.4114.3414.34-0.90%3,768
Mar 20, 202614.5014.8713.9014.4714.47-2.76%549
Mar 19, 202613.8515.2913.8514.8814.881.09%131
Mar 18, 202613.0414.8813.0114.7214.720.41%6,548
Mar 17, 202614.6914.6913.5014.6614.66-0.41%5,254
Mar 16, 202614.7614.7613.0614.7214.721.10%234
Mar 13, 202614.8714.8714.4014.5614.561.11%29
Mar 12, 202613.0214.9413.0214.4014.401.05%4,114
Mar 11, 202613.0214.6713.0214.2514.250.42%1,383
Mar 10, 202613.0014.2912.6514.1914.19-0.98%1,153
Mar 9, 202614.6814.6813.5014.3314.33-0.49%152
Mar 6, 202614.9414.9414.4014.4014.405.26%553
Mar 5, 202613.3714.7612.9513.6813.68-7.94%7,275
Mar 4, 202613.0014.9812.3714.8614.863.34%6,642
Mar 2, 202613.8514.9413.8514.3814.38-208
Feb 27, 202613.0014.4013.0014.3814.38-0.14%130
Feb 25, 202614.9814.9814.3914.4014.401.41%2,174
Feb 24, 202614.2014.2014.2014.2014.20-379
Feb 23, 202614.2014.5314.2014.2014.20-0.49%103
Feb 20, 202613.5214.4512.6314.2714.27-3.45%3,307
Feb 19, 202613.8514.9413.8514.7814.781.58%942
Feb 18, 202614.2514.5513.9014.5514.552.11%663
Feb 17, 202614.1514.2513.6014.2514.252.30%5,061
Feb 16, 202613.9313.9313.9313.9313.93-0.50%460
Feb 13, 202613.8414.7013.8414.0014.001.16%3,264
Feb 12, 202614.9914.9912.7113.8413.844.45%4,568
Feb 11, 202613.8013.8013.2513.2513.25-3.99%6
Feb 10, 202613.8013.8013.2013.8013.802.30%1,631
Feb 9, 202613.7513.9013.1013.4913.49-0.07%701
Feb 6, 202612.4514.0012.4513.5013.509.14%2,640
Feb 5, 202611.6812.3811.5112.3712.37-0.56%432
Feb 4, 202612.6212.9211.7012.4412.44-1.43%1,008
Feb 3, 202611.7012.6211.6812.6212.62-386
Feb 2, 202613.2113.2111.8112.6212.62-2.55%533
Feb 1, 202612.3912.9512.3912.9512.952.45%196
Jan 30, 202612.7212.7212.6412.6412.64-0.63%85
Jan 29, 202611.6812.8911.6812.7212.726.71%4,668
Jan 28, 202612.5112.5111.9011.9211.92-6.66%6
Jan 27, 202612.9812.9811.8012.7712.770.47%325
Jan 23, 202613.0013.0012.1512.7112.716.81%133
Jan 22, 202612.5112.8811.9011.9011.90-7.68%735
Jan 21, 202612.9912.9912.2012.8912.894.37%252
Jan 20, 202613.1013.4912.2212.3512.35-8.92%3,658
Jan 19, 202613.6413.6412.5913.5613.56-0.59%690
Jan 16, 202613.8813.8813.0213.6413.640.15%312
Jan 14, 202613.8913.8913.0113.6213.624.13%447
Jan 13, 202613.7713.7713.0813.0813.08-5.01%53
Jan 12, 202613.9113.9113.0613.7713.77-1.36%1,118
Jan 9, 202614.3814.3813.1813.9613.96-1.97%2,269
Jan 8, 202613.7014.5013.1914.2414.247.96%2,500
Jan 7, 202613.9513.9513.1013.1913.19-5.45%1,403
Jan 6, 202613.9913.9913.0113.9513.952.42%1,814
Jan 5, 202613.5314.3413.5313.6213.62-3.27%988
Jan 2, 202614.9714.9714.0714.0814.080.14%8
Jan 1, 202615.3515.3514.0414.0614.06-2.70%3,085
Dec 31, 202515.3515.3513.8014.4514.45-2.17%2,108
Dec 30, 202515.2015.2014.2114.7714.77-3.34%2,688
Dec 29, 202514.0215.6014.0215.2815.283.03%413
Dec 26, 202514.8714.8714.8314.8314.83-0.54%121
Dec 24, 202515.6015.7514.3014.9114.91-4.42%5,690
Dec 23, 202514.9316.2414.0215.6015.604.49%5,628
Dec 22, 202514.9414.9414.0514.9314.93-0.07%220
Dec 19, 202514.9814.9814.9414.9414.948.18%106
Dec 18, 202514.9015.4713.5113.8113.81-5.80%791
Dec 17, 202515.3015.3014.4414.6614.661.52%8
Dec 15, 202514.0014.7813.5114.4414.44-0.21%248
Dec 12, 202514.0114.6014.0014.4714.47-0.28%910
Dec 11, 202514.6014.6014.5114.5114.51-1.96%38
Dec 10, 202514.8014.8014.8014.8014.802.78%7
Dec 9, 202514.3514.6013.2314.4014.405.03%4,321
Dec 8, 202514.7314.7313.3113.7113.71-6.92%2,347
Dec 5, 202515.0015.0013.1114.7314.731.38%7,721
Dec 4, 202514.3715.9414.0514.5314.53-3.77%3,981
Dec 3, 202515.8515.8514.3515.1015.101.00%151
Dec 2, 202514.8015.9513.8514.9514.953.96%9,029
Dec 1, 202513.8015.4513.6514.3814.38-0.76%499
Nov 28, 202514.1214.8814.1114.4914.49-2.95%476
Nov 27, 202514.1614.9914.1614.9314.935.44%376
Nov 26, 202514.9014.9014.0114.1614.16-5.03%99