Mitshi India Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
28-07-2026 Tuesday	BSE Sensex : 76,765.92 -69.86 -0.09%		NSE Nifty 50 : 23,985.35 -10.60 -0.04%		USD - INR 1 $ = Rs 95.86	Find Stock
Share Price in Google :	Mitshi India Limited		MCap (aprox) 11.4 Crores	Symbol : 523782	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.1%	-7.5%		-21.9%	2.1%	-16.7%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-07-26	Tue	12.98	-3.24	1.79m	-20.0%
27-07-26	Mon	16.22	-1.07	2.84m	-6.2%	Data Update : 7 PM
24-07-26	Fri	17.29	2.88	2.77m	20.0%	28-07-26 : 12.98
23-07-26	Thu	14.41	-0.01	4.36k	-0.1%
22-07-26	Wed	14.42	0.29	13.04k	2.1%	Compared to  :  17-07-26 13.54
21-07-26	Tue	14.13	-0.83	30.42k	-5.5%
20-07-26	Mon	14.96	1.42	279.44k	10.5%	7 Days %
17-07-26	Fri	13.54	-0.49	713	-3.5%	-4.1%
16-07-26	Thu	14.03	-0.55	5.55k	-3.8%
15-07-26	Wed	14.58	0.58	524	4.1%	Compared to  :  29-06-26 14.04
14-07-26	Tue	14	-0.4	9.06k	-2.8%
13-07-26	Mon	14.4	0.64	1.26k	4.7%	1 Month %
10-07-26	Fri	13.76	0.12	2	0.9%	-7.5%
09-07-26	Thu	13.64	-0.71	397	-4.9%	.
08-07-26	Wed	14.35	0.39	28	2.8%	Compared to  :  29-05-26
07-07-26	Tue	13.96	0.52	840	3.9%
06-07-26	Mon	13.44	0.09	2.38k	0.7%	2 Months %
03-07-26	Fri	13.35	-1.08	1.13k	-7.5%
02-07-26	Thu	14.43	0.33	851	2.3%
01-07-26	Wed	14.1	-0.15	1.06k	-1.1%	Compared to  :  28-04-26 16.63
30-06-26	Tue	14.25	0.21	5.04k	1.5%
29-06-26	Mon	14.04	-0.25	1.32k	-1.7%	3 Months %
25-06-26	Thu	14.29	0.04	63	0.3%	-21.9%
24-06-26	Wed	14.25	0.18	1.16k	1.3%
23-06-26	Tue	14.07	0.12	31.61k	0.9%	Compared to  :  28-01-26 12.71
22-06-26	Mon	13.95	-0.54	5.01k	-3.7%
19-06-26	Fri	14.49	-0.81	3.34k	-5.3%	6 Months %
18-06-26	Thu	15.3	-0.09	51	-0.6%	2.1%
17-06-26	Wed	15.39	0.27	857	1.8%
16-06-26	Tue	15.12	0.03	215	0.2%	Compared to  :  28-07-25 15.58
15-06-26	Mon	15.09	0.38	114	2.6%
12-06-26	Fri	14.71	0.26	621	1.8%	1 year %
11-06-26	Thu	14.45		13.65k	-9.4%	-16.7%
10-06-26	Wed
09-06-26	Tue	15.95	0.05	349	0.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-06-26	Mon	15.9	0.24	947	1.5%
05-06-26	Fri	15.66	0.22	2.71k	1.4%
04-06-26	Thu	15.44	-1.01	763	-6.1%
03-06-26	Wed	16.45		338	1.7%
02-06-26	Tue
01-06-26	Mon	16.18		486	-3.2%
29-05-26	Fri
27-05-26	Wed
26-05-26	Tue
25-05-26	Mon	16.72	0.31	234	1.9%
22-05-26	Fri	16.41	0.18	49	1.1%
21-05-26	Thu	16.23	-0.11	2.21k	-0.7%
20-05-26	Wed	16.34	-0.1	325	-0.6%
19-05-26	Tue	16.44	-0.4	305	-2.4%
18-05-26	Mon	16.84	0.35	1.72k	2.1%
15-05-26	Fri	16.49	-0.11	71	-0.7%
14-05-26	Thu	16.6	-0.26	5.16k	-1.5%
13-05-26	Wed	16.86	0.52	3.42k	3.2%
12-05-26	Tue	16.34	-0.42	2.2k	-2.5%
11-05-26	Mon	16.76	0.65	48.33k	4.0%
08-05-26	Fri	16.11	-0.7	1.57k	-4.2%
07-05-26	Thu	16.81	1.01	157.46k	6.4%
06-05-26	Wed	15.8	0.6	1.91k	3.9%
05-05-26	Tue	15.2	-0.43	878	-2.8%
04-05-26	Mon	15.63	0.39	1.61k	2.6%
30-04-26	Thu	15.24	-0.29	2.54k	-1.9%
29-04-26	Wed	15.53	-1.1	4.54k	-6.6%
28-04-26	Tue	16.63	0.82	6.68k	5.2%
27-04-26	Mon	15.81	-1.09	4.09k	-6.4%
24-04-26	Fri	16.9	0.19	1.78k	1.1%
23-04-26	Thu	16.71	0.22	1.01k	1.3%
22-04-26	Wed	16.49	0.14	525	0.9%
21-04-26	Tue	16.35	0.72	165	4.6%
20-04-26	Mon	15.63	-1	5.25k	-6.0%
17-04-26	Fri	16.63	-0.06	29.77k	-0.4%
16-04-26	Thu	16.69	-0.3	2.37k	-1.8%
15-04-26	Wed	16.99	0.79	116.67k	4.9%
13-04-26	Mon	16.2	0.25	182	1.6%
10-04-26	Fri	15.95	0.71	6.72k	4.7%
09-04-26	Thu	15.24	-0.06	54	-0.4%
08-04-26	Wed	15.3	0.43	262	2.9%
07-04-26	Tue	14.87	0.07	2.33k	0.5%
06-04-26	Mon	14.8	1.17	1.5k	8.6%
02-04-26	Thu	13.63	-0.56	9.06k	-3.9%
01-04-26	Wed	14.19	-0.06	228	-0.4%
30-03-26	Mon	14.25	0.7	570	5.2%
27-03-26	Fri	13.55	-1.15	3.73k	-7.8%
25-03-26	Wed	14.7	#N/A	1.05k	2.5%
24-03-26	Tue	#N/A	#N/A		#N/A
23-03-26	Mon	14.34	-0.13	3.77k	-0.9%
20-03-26	Fri	14.47	-0.41	549	-2.8%
19-03-26	Thu	14.88	0.16	131	1.1%
18-03-26	Wed	14.72	0.32	6.55k	0.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	14.4	0.2	2.17k	1.4%
26-02-26	Thu	14.2	0	379	0.0%
25-02-26	Wed	14.2	-0.07	103	-0.5%
24-02-26	Tue	14.27	-0.51	3.31k	-3.5%
23-02-26	Mon	14.78	0.23	942	1.6%
20-02-26	Fri	14.55	0.3	663	2.1%
19-02-26	Thu	14.25	0.32	5.06k	2.3%
18-02-26	Wed	13.93	-0.07	460	-0.5%
17-02-26	Tue	14	0.16	3.26k	1.2%
16-02-26	Mon	13.84	0.59	4.57k	4.5%
13-02-26	Fri	13.25	-0.55	6	-4.0%
12-02-26	Thu	13.8	0.31	1.63k	2.3%
11-02-26	Wed	13.49	-0.01	701	-0.1%
10-02-26	Tue	13.5	1.13	2.64k	9.1%
09-02-26	Mon	12.37	-0.07	432	-0.6%
06-02-26	Fri	12.44	-0.18	1.01k	-1.4%
05-02-26	Thu	12.62	0	386	0.0%
04-02-26	Wed	12.62	-0.33	533	-2.5%
03-02-26	Tue	12.95	0.31	196	2.5%
02-02-26	Mon	12.64	-0.08	85	-0.6%
01-02-26	Sun	12.72	0.8	4.67k	6.7%
30-01-26	Fri	11.92	-0.85	6	-6.7%
29-01-26	Thu	12.77	0.06	325	0.5%
28-01-26	Wed	12.71	0.81	133	6.8%
27-01-26	Tue	11.9	-0.99	735	-7.7%
23-01-26	Fri	12.89	0.54	252	4.4%
22-01-26	Thu	12.35	-1.21	3.66k	-8.9%
21-01-26	Wed	13.56	-0.08	690	-0.6%
20-01-26	Tue	13.64	0.02	312	0.1%
19-01-26	Mon	13.62	0.54	447	4.1%
16-01-26	Fri	13.08	-0.69	53	-5.0%
14-01-26	Wed	13.77	-0.19	1.12k	-1.4%
13-01-26	Tue	13.96	-0.28	2.27k	-2.0%
12-01-26	Mon	14.24	1.05	2.5k	8.0%
09-01-26	Fri	13.19	-0.76	1.4k	-5.4%
08-01-26	Thu	13.95	0.33	1.81k	2.4%
07-01-26	Wed	13.62	-0.46	988	-3.3%
06-01-26	Tue	14.08	0.02	8	0.1%
05-01-26	Mon	14.06	-0.39	3.09k	-2.7%
02-01-26	Fri	14.45	-0.32	2.11k	-2.2%
01-01-26	Thu	14.77	-0.51	2.69k	-3.3%
31-12-25	Wed	15.28	0.45	413	3.0%
30-12-25	Tue	14.83	-0.08	121	-0.5%
29-12-25	Mon	14.91	-0.69	5.69k	-4.4%
26-12-25	Fri	15.6	0.67	5.63k	4.5%
24-12-25	Wed	14.93	-0.01	220	-0.1%
23-12-25	Tue	14.94	1.13	106	8.2%
22-12-25	Mon	13.81	-0.85	791	-5.8%
19-12-25	Fri	14.66	#N/A	8	1.5%
18-12-25	Thu	#N/A	#N/A		#N/A
17-12-25	Wed	14.44	-0.03	248	-0.2%
16-12-25	Tue	14.47	-0.04	910	-0.3%
15-12-25	Mon	14.51	-0.29	38	-2.0%
12-12-25	Fri	14.8	0.4	7	2.8%
11-12-25	Thu	14.4	0.69	4.32k	5.0%
10-12-25	Wed	13.71	-1.02	2.35k	-6.9%
09-12-25	Tue	14.73	0.2	7.72k	1.4%
08-12-25	Mon	14.53	-0.57	3.98k	-3.8%
05-12-25	Fri	15.1	0.15	151	1.0%
04-12-25	Thu	14.95	0.57	9.03k	4.0%
03-12-25	Wed	14.38	-0.11	499	-0.8%
02-12-25	Tue	14.49	-0.44	476	-2.9%
01-12-25	Mon	14.93	0.77	376	5.4%
28-11-25	Fri	14.16	-0.75	99	-5.0%
27-11-25	Thu	14.91	-0.06	265	-0.4%
26-11-25	Wed	14.97	0.13	22	0.9%
25-11-25	Tue	14.84	0.69	233	4.9%
24-11-25	Mon	14.15	-0.64	1.33k	-4.3%
21-11-25	Fri	14.79	0.04	737	0.3%
20-11-25	Thu	14.75	-0.14	694	-0.9%
19-11-25	Wed	14.89	0.63	3.96k	4.4%
18-11-25	Tue	14.26	-1.23	5.12k	-7.9%
17-11-25	Mon	15.49	0.48	1.7k	3.2%
14-11-25	Fri	15.01	0.02	2.65k	0.1%
13-11-25	Thu	14.99	-0.26	787	-1.7%
12-11-25	Wed	15.25	-0.07	1.85k	-0.5%
11-11-25	Tue	15.32	1.34	5.94k	9.6%
10-11-25	Mon	13.98	-0.72	1.11k	-4.9%
07-11-25	Fri	14.7	-0.07	76	-0.5%
06-11-25	Thu	14.77	0.38	2.16k	2.6%
04-11-25	Tue	14.39	-0.01	9	-0.1%
03-11-25	Mon	14.4	0.15	654	1.1%
31-10-25	Fri	14.25	-0.09	978	-0.6%
30-10-25	Thu	14.34	-0.86	275	-5.7%
29-10-25	Wed	15.2	0.99	3.4k	7.0%
28-10-25	Tue	14.21	-0.36	1.09k	-2.5%
27-10-25	Mon	14.57	0.42	2.93k	3.0%
24-10-25	Fri	14.15	-1.5	4.17k	-9.6%
23-10-25	Thu	15.65	-0.05	248	-0.3%
21-10-25	Tue	15.7	1.1	102	7.5%
20-10-25	Mon	14.6	-0.69	81	-4.5%
17-10-25	Fri	15.29	#N/A	717	-1.4%
16-10-25	Thu	#N/A	#N/A		#N/A
15-10-25	Wed	15.5	-0.3	920	-1.9%
14-10-25	Tue	15.8	0.42	859	2.7%
13-10-25	Mon	15.38	0.56	5.53k	3.8%
10-10-25	Fri	14.82	0.82	541	5.9%
09-10-25	Thu	14	-0.69	406	-4.7%
08-10-25	Wed	14.69	-0.07	294	-0.5%
07-10-25	Tue	14.76	#N/A	221	-0.4%
06-10-25	Mon	#N/A	#N/A		#N/A
03-10-25	Fri	14.82	-0.09	264	-0.6%
01-10-25	Wed	14.91	0.08	3.92k	0.5%
30-09-25	Tue	14.83	0.39	5.3k	2.7%
29-09-25	Mon	14.44	-0.07	17	-0.5%
26-09-25	Fri	14.51	#N/A	322	-0.6%
25-09-25	Thu	#N/A	#N/A		#N/A
24-09-25	Wed	14.6	-0.29	521	-1.9%
23-09-25	Tue	14.89	0.26	1k	1.8%
22-09-25	Mon	14.63	0.54	3.02k	3.8%
19-09-25	Fri	14.09	-0.31	3.75k	-2.2%
18-09-25	Thu	14.4	-0.4	2.3k	-2.7%
17-09-25	Wed	14.8	-0.04	7.27k	-0.3%
16-09-25	Tue	14.84	0.73	7	5.0%
15-09-25	Mon	15.38	-0.54	310	-3.5%
12-09-25	Fri	14.65	-0.51	401	-3.4%
11-09-25	Thu	15.16	0.18	788	1.2%
10-09-25	Wed	14.98	-0.22	320	-1.4%
09-09-25	Tue	15.2	0.29	2.15k	1.9%
08-09-25	Mon	14.91	-0.19	3.48k	-1.3%
05-09-25	Fri	15.1	-0.37	443	-2.4%
04-09-25	Thu	15.47	0.33	2.3k	2.2%
03-09-25	Wed	15.14	#N/A	1.11k	-1.7%
02-09-25	Tue	#N/A	#N/A		#N/A
01-09-25	Mon	15.4	1.11	702	7.8%
29-08-25	Fri	14.29	0.02	330	0.1%
28-08-25	Thu	14.27	-0.91	266	-6.0%
26-08-25	Tue	15.18	0.44	8.59k	3.0%
25-08-25	Mon	14.74	-0.06	368	-0.4%
22-08-25	Fri	14.8	-0.2	2.01k	-1.3%
21-08-25	Thu	15	0.53	864	3.7%
20-08-25	Wed	14.47	-0.51	2.79k	-3.4%
19-08-25	Tue	14.98	0.47	1.86k	3.2%
18-08-25	Mon	14.51	-0.97	4.92k	-6.3%
14-08-25	Thu	15.48	0.24	2.41k	1.6%
13-08-25	Wed	15.24	1.07	10.02k	7.6%
12-08-25	Tue	14.17	0.07	2.58k	0.5%
11-08-25	Mon	14.1	-0.32	2.57k	-2.2%
08-08-25	Fri	14.42	-0.24	225	-1.6%
07-08-25	Thu	14.66	0.97	906	7.1%
06-08-25	Wed	13.69	-0.66	2.04k	-4.6%
05-08-25	Tue	14.35	-0.26	1.8k	-1.8%
04-08-25	Mon	14.61	-0.08	723	-0.5%
01-08-25	Fri	14.69	-0.78	162	-5.0%
31-07-25	Thu	15.47	0.38	2.36k	2.5%
30-07-25	Wed	15.09	-0.43	1.89k	-2.8%
29-07-25	Tue	15.52	-0.06	2.38k	-0.4%
28-07-25	Mon	15.58	0.44	3.16k	2.9%
25-07-25	Fri	15.14	0.27	2.69k	1.8%
24-07-25	Thu	14.87	-0.62	3.42k	-4.0%
23-07-25	Wed	15.49	0.72	3.26k	4.9%