Mitsu Chem Plast Limited (BOM:540078)
India
· Delayed Price · Currency is INR 92.90
-5.05 (-5.16%)
At close: Mar 9, 2026
Mitsu Chem Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 113.00 | 119.00 | 113.00 | 116.61 | 116.61 | -0.93% | 5,957 |
| Feb 17, 2026 | 119.00 | 119.00 | 113.00 | 117.70 | 117.70 | 0.45% | 5,644 |
| Feb 16, 2026 | 112.15 | 117.99 | 112.10 | 117.17 | 117.17 | 1.76% | 5,093 |
| Feb 13, 2026 | 114.01 | 118.00 | 111.00 | 115.14 | 115.14 | -1.39% | 3,288 |
| Feb 12, 2026 | 115.45 | 118.00 | 114.55 | 116.76 | 116.76 | 1.88% | 6,755 |
| Feb 11, 2026 | 116.00 | 118.40 | 113.10 | 114.61 | 114.61 | -1.36% | 5,551 |
| Feb 10, 2026 | 119.32 | 120.83 | 115.90 | 116.19 | 116.19 | -2.62% | 8,370 |
| Feb 9, 2026 | 115.00 | 123.00 | 115.00 | 119.32 | 119.32 | 1.25% | 16,257 |
| Feb 6, 2026 | 114.50 | 120.55 | 110.50 | 117.85 | 117.85 | 3.91% | 35,749 |
| Feb 5, 2026 | 109.70 | 115.00 | 106.00 | 113.42 | 113.42 | 5.21% | 32,357 |
| Feb 4, 2026 | 107.00 | 108.00 | 104.60 | 107.80 | 107.80 | 1.82% | 6,039 |
| Feb 3, 2026 | 107.00 | 108.49 | 103.10 | 105.87 | 105.87 | 0.06% | 4,808 |
| Feb 2, 2026 | 108.00 | 108.00 | 104.00 | 105.81 | 105.81 | -0.79% | 8,942 |
| Feb 1, 2026 | 107.95 | 114.00 | 104.48 | 106.65 | 106.65 | 10.01% | 45,560 |
| Jan 30, 2026 | 100.50 | 100.50 | 94.00 | 96.95 | 96.95 | -2.22% | 4,642 |
| Jan 29, 2026 | 103.55 | 105.90 | 97.60 | 99.15 | 99.15 | -4.25% | 7,570 |
| Jan 28, 2026 | 105.00 | 107.00 | 103.00 | 103.55 | 103.55 | -1.89% | 1,158 |
| Jan 27, 2026 | 97.00 | 107.50 | 96.35 | 105.55 | 105.55 | 6.03% | 8,911 |
| Jan 23, 2026 | 104.30 | 107.70 | 98.50 | 99.55 | 99.55 | -4.87% | 5,202 |
| Jan 22, 2026 | 105.60 | 107.30 | 103.35 | 104.65 | 104.65 | -2.88% | 4,434 |
| Jan 21, 2026 | 109.80 | 109.80 | 101.25 | 107.75 | 107.75 | -0.37% | 12,757 |
| Jan 20, 2026 | 108.75 | 112.00 | 105.60 | 108.15 | 108.15 | -0.55% | 11,650 |
| Jan 19, 2026 | 108.05 | 111.00 | 107.00 | 108.75 | 108.75 | -0.55% | 7,713 |
| Jan 16, 2026 | 110.00 | 110.50 | 105.05 | 109.35 | 109.35 | -0.59% | 13,507 |
| Jan 14, 2026 | 110.55 | 110.55 | 108.35 | 110.00 | 110.00 | -0.50% | 4,215 |
| Jan 13, 2026 | 109.00 | 111.00 | 107.10 | 110.55 | 110.55 | - | 4,210 |
| Jan 12, 2026 | 111.95 | 111.95 | 105.00 | 110.55 | 110.55 | 0.77% | 9,301 |
| Jan 9, 2026 | 108.05 | 111.00 | 107.30 | 109.70 | 109.70 | -0.09% | 9,291 |
| Jan 8, 2026 | 108.40 | 110.65 | 108.00 | 109.80 | 109.80 | -0.86% | 9,837 |
| Jan 7, 2026 | 113.00 | 113.00 | 106.00 | 110.75 | 110.75 | -0.32% | 10,569 |
| Jan 6, 2026 | 112.00 | 112.00 | 109.00 | 111.10 | 111.10 | 0.68% | 4,781 |
| Jan 5, 2026 | 106.35 | 112.50 | 105.00 | 110.35 | 110.35 | 1.85% | 22,145 |
| Jan 2, 2026 | 106.20 | 108.70 | 105.15 | 108.35 | 108.35 | 0.28% | 5,463 |
| Jan 1, 2026 | 102.05 | 108.85 | 102.05 | 108.05 | 108.05 | 3.25% | 8,134 |
| Dec 31, 2025 | 104.01 | 105.00 | 102.20 | 104.65 | 104.65 | 0.62% | 5,061 |
| Dec 30, 2025 | 100.50 | 104.44 | 98.15 | 104.01 | 104.01 | 3.87% | 12,723 |
| Dec 29, 2025 | 102.33 | 103.69 | 99.10 | 100.13 | 100.13 | -2.15% | 4,865 |
| Dec 26, 2025 | 100.50 | 108.00 | 99.00 | 102.33 | 102.33 | 0.40% | 55,314 |
| Dec 24, 2025 | 101.93 | 102.40 | 97.75 | 101.92 | 101.92 | 3.22% | 12,750 |
| Dec 23, 2025 | 95.12 | 101.99 | 94.55 | 98.74 | 98.74 | 2.53% | 9,044 |
| Dec 22, 2025 | 94.12 | 96.44 | 94.12 | 96.30 | 96.30 | 1.67% | 6,585 |
| Dec 19, 2025 | 94.98 | 95.40 | 94.00 | 94.72 | 94.72 | 0.41% | 2,484 |
| Dec 18, 2025 | 95.98 | 95.98 | 94.02 | 94.33 | 94.33 | -0.43% | 4,588 |
| Dec 17, 2025 | 94.52 | 95.80 | 94.05 | 94.74 | 94.74 | -0.28% | 709 |
| Dec 16, 2025 | 97.25 | 97.25 | 95.00 | 95.01 | 95.01 | -1.62% | 3,068 |
| Dec 15, 2025 | 95.02 | 97.05 | 95.02 | 96.57 | 96.57 | -0.32% | 2,221 |
| Dec 12, 2025 | 96.51 | 97.45 | 96.51 | 96.88 | 96.88 | 0.38% | 1,131 |
| Dec 11, 2025 | 96.32 | 97.48 | 94.12 | 96.51 | 96.51 | 0.20% | 7,622 |
| Dec 10, 2025 | 96.99 | 96.99 | 94.59 | 96.32 | 96.32 | 2.47% | 4,879 |
| Dec 9, 2025 | 93.38 | 94.98 | 93.15 | 94.00 | 94.00 | 0.17% | 2,709 |
| Dec 8, 2025 | 97.60 | 97.60 | 93.10 | 93.84 | 93.84 | -1.80% | 5,154 |
| Dec 5, 2025 | 95.98 | 95.98 | 94.35 | 95.56 | 95.56 | -0.04% | 1,984 |
| Dec 4, 2025 | 93.25 | 95.99 | 93.25 | 95.60 | 95.60 | 0.23% | 4,515 |
| Dec 3, 2025 | 97.60 | 99.90 | 94.00 | 95.38 | 95.38 | -2.48% | 7,604 |
| Dec 2, 2025 | 97.85 | 99.80 | 97.20 | 97.81 | 97.81 | 0.11% | 2,219 |
| Dec 1, 2025 | 99.25 | 100.75 | 97.10 | 97.70 | 97.70 | -1.56% | 2,165 |
| Nov 28, 2025 | 98.00 | 99.70 | 97.60 | 99.25 | 99.25 | 1.28% | 2,159 |
| Nov 27, 2025 | 102.90 | 103.85 | 97.25 | 98.00 | 98.00 | -4.76% | 6,801 |
| Nov 26, 2025 | 101.85 | 103.60 | 99.00 | 102.90 | 102.90 | 2.69% | 3,578 |
| Nov 25, 2025 | 95.45 | 101.00 | 95.45 | 100.20 | 100.20 | 3.35% | 13,104 |
| Nov 24, 2025 | 97.55 | 100.00 | 95.00 | 96.95 | 96.95 | -0.62% | 13,260 |
| Nov 21, 2025 | 95.10 | 98.50 | 95.10 | 97.55 | 97.55 | 1.88% | 5,185 |
| Nov 20, 2025 | 98.00 | 98.90 | 94.50 | 95.75 | 95.75 | -2.35% | 12,203 |
| Nov 19, 2025 | 98.30 | 100.45 | 94.10 | 98.05 | 98.05 | -2.63% | 13,317 |
| Nov 18, 2025 | 106.50 | 106.50 | 97.00 | 100.70 | 100.70 | -3.82% | 16,834 |
| Nov 17, 2025 | 112.00 | 112.00 | 103.10 | 104.70 | 104.70 | -2.20% | 9,985 |
| Nov 14, 2025 | 109.70 | 109.70 | 105.90 | 107.05 | 107.05 | -2.37% | 7,413 |
| Nov 13, 2025 | 109.45 | 111.90 | 108.00 | 109.65 | 109.65 | -0.32% | 2,046 |
| Nov 12, 2025 | 105.80 | 113.10 | 104.40 | 110.00 | 110.00 | 1.38% | 7,423 |
| Nov 11, 2025 | 117.50 | 117.50 | 105.00 | 108.50 | 108.50 | -6.75% | 15,306 |
| Nov 10, 2025 | 125.00 | 125.00 | 112.00 | 116.35 | 116.35 | 3.79% | 40,921 |
| Nov 7, 2025 | 116.00 | 116.00 | 102.00 | 112.10 | 112.10 | 15.27% | 151,044 |
| Nov 6, 2025 | 98.90 | 99.80 | 97.10 | 97.25 | 97.25 | -0.15% | 3,507 |
| Nov 4, 2025 | 100.00 | 101.40 | 96.35 | 97.40 | 97.40 | -2.21% | 9,414 |
| Nov 3, 2025 | 100.45 | 101.50 | 99.35 | 99.60 | 99.60 | -1.34% | 3,621 |
| Oct 31, 2025 | 100.30 | 101.35 | 99.75 | 100.95 | 100.95 | -0.25% | 2,334 |
| Oct 30, 2025 | 100.05 | 101.40 | 99.55 | 101.20 | 101.20 | 0.20% | 2,257 |
| Oct 29, 2025 | 99.55 | 101.50 | 99.20 | 101.00 | 101.00 | 0.85% | 1,782 |
| Oct 28, 2025 | 99.50 | 100.95 | 99.10 | 100.15 | 100.15 | 0.20% | 1,376 |
| Oct 27, 2025 | 100.00 | 102.25 | 99.60 | 99.95 | 99.95 | 0.25% | 7,858 |
| Oct 24, 2025 | 100.70 | 101.95 | 99.50 | 99.70 | 99.70 | -0.99% | 11,332 |
| Oct 23, 2025 | 99.75 | 103.95 | 98.15 | 100.70 | 100.70 | 1.97% | 17,079 |
| Oct 21, 2025 | 98.00 | 99.90 | 96.30 | 98.75 | 98.75 | 1.13% | 1,371 |
| Oct 20, 2025 | 100.95 | 100.95 | 96.00 | 97.65 | 97.65 | -1.51% | 5,424 |
| Oct 17, 2025 | 99.90 | 101.30 | 99.10 | 99.15 | 99.15 | -0.80% | 4,569 |
| Oct 16, 2025 | 100.40 | 101.90 | 98.55 | 99.95 | 99.95 | -0.45% | 3,458 |
| Oct 15, 2025 | 99.80 | 101.95 | 98.95 | 100.40 | 100.40 | 0.60% | 11,562 |
| Oct 14, 2025 | 101.00 | 101.00 | 98.60 | 99.80 | 99.80 | -1.29% | 10,115 |