Mitshi India Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
02-04-2026 Thursday	BSE Sensex : 73,319.55 +185.23 +0.25%		NSE Nifty 50 : 22,713.10 +33.70 +0.15%		USD - INR 1 $ = Rs 93.15	Find Stock
Company:	Mitshi India Limited		MCap (aprox) 12 Crores	Symbol : 523782	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.8%		8.0%	-3.2%	-7.7%	-14.2%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
02-04-26	Thu	13.63	-0.56	9.06k	-3.9%
01-04-26	Wed	14.19	-0.06	228	-0.4%	Data Update : 8 PM
30-03-26	Mon	14.25	0.7	570	5.2%	02-04-26 : 13.63
27-03-26	Fri	13.55	-1.15	3.73k	-7.8%
25-03-26	Wed	14.7		1.05k	2.5%	Compared to  :  20-03-26 14.47
24-03-26	Tue
23-03-26	Mon	14.34		3.77k	-0.9%	7 Days %
20-03-26	Fri	14.47	-0.41	6.55k	0.4%	-5.8%
19-03-26	Thu	14.88	0.16	5.25k	-0.4%
18-03-26	Wed	14.72	0.34	234	1.1%	Compared to  :  17-03-26 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.
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					1 Month %
13-03-26	Fri
12-03-26	Thu					.
11-03-26	Wed					Compared to  :  02-02-26 12.62
10-03-26	Tue
09-03-26	Mon					2 Months %
06-03-26	Fri					8.0%
05-03-26	Thu
04-03-26	Wed					Compared to  :  02-01-26 14.08
02-03-26	Mon
27-02-26	Fri	14.38		130	-0.1%	3 Months %
26-02-26	Thu					-3.2%
25-02-26	Wed	14.4	0.2	2.17k	1.4%
24-02-26	Tue	14.2	0	379	0.0%	Compared to  :  03-10-25 14.76
23-02-26	Mon	14.2	-0.07	103	-0.5%
20-02-26	Fri	14.27	-0.51	3.31k	-3.5%	6 Months %
19-02-26	Thu	14.78	0.23	942	1.6%	-7.7%
18-02-26	Wed	14.55	0.3	663	2.1%
17-02-26	Tue	14.25	0.32	5.06k	2.3%	Compared to  :  02-04-25 15.88
16-02-26	Mon	13.93	-0.07	460	-0.5%
13-02-26	Fri	14	0.16	3.26k	1.2%	1 year %
12-02-26	Thu	13.84	0.59	4.57k	4.5%	-14.2%
11-02-26	Wed	13.25	-0.55	6	-4.0%
10-02-26	Tue	13.8	0.31	1.63k	2.3%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
09-02-26	Mon	13.49	-0.01	701	-0.1%
06-02-26	Fri	13.5	1.13	2.64k	9.1%
05-02-26	Thu	12.37	-0.07	432	-0.6%
04-02-26	Wed	12.44	-0.18	1.01k	-1.4%
03-02-26	Tue	12.62	0	386	0.0%
02-02-26	Mon	12.62	-0.33	533	-2.5%
01-02-26	Sun	12.95	0.31	196	2.5%
30-01-26	Fri	12.64	-0.08	85	-0.6%
29-01-26	Thu	12.72	0.8	4.67k	6.7%
28-01-26	Wed	11.92	-0.85	6	-6.7%
27-01-26	Tue	12.77	0.06	325	0.5%
23-01-26	Fri	12.71	0.81	133	6.8%
22-01-26	Thu	11.9	-0.99	735	-7.7%
21-01-26	Wed	12.89	0.54	252	4.4%
20-01-26	Tue	12.35	-1.21	3.66k	-8.9%
19-01-26	Mon	13.56	-0.08	690	-0.6%
16-01-26	Fri	13.64	0.02	312	0.1%
14-01-26	Wed	13.62	0.54	447	4.1%
13-01-26	Tue	13.08	-0.69	53	-5.0%
12-01-26	Mon	13.77	-0.19	1.12k	-1.4%
09-01-26	Fri	13.96	-0.28	2.27k	-2.0%
08-01-26	Thu	14.24	1.05	2.5k	8.0%
07-01-26	Wed	13.19	-0.76	1.4k	-5.4%
06-01-26	Tue	13.95	0.33	1.81k	2.4%
05-01-26	Mon	13.62	-0.46	988	-3.3%
02-01-26	Fri	14.08	0.02	8	0.1%
01-01-26	Thu	14.06	-0.39	3.09k	-2.7%
31-12-25	Wed	14.45	-0.32	2.11k	-2.2%
30-12-25	Tue	14.77	-0.51	2.69k	-3.3%
29-12-25	Mon	15.28	0.45	413	3.0%
26-12-25	Fri	14.83	-0.08	121	-0.5%
24-12-25	Wed	14.91	-0.69	5.69k	-4.4%
23-12-25	Tue	15.6	0.67	5.63k	4.5%
22-12-25	Mon	14.93	-0.01	220	-0.1%
19-12-25	Fri	14.94	1.13	106	8.2%
18-12-25	Thu	13.81	-0.85	791	-5.8%
17-12-25	Wed	14.66		8	1.5%
16-12-25	Tue
15-12-25	Mon	14.44	-0.03	248	-0.2%
12-12-25	Fri	14.47	-0.04	910	-0.3%
11-12-25	Thu	14.51	-0.29	38	-2.0%
10-12-25	Wed	14.8	0.4	7	2.8%
09-12-25	Tue	14.4	0.69	4.32k	5.0%
08-12-25	Mon	13.71	-1.02	2.35k	-6.9%
05-12-25	Fri	14.73	0.2	7.72k	1.4%
04-12-25	Thu	14.53	-0.57	3.98k	-3.8%
03-12-25	Wed	15.1	0.15	151	1.0%
02-12-25	Tue	14.95	0.57	9.03k	4.0%
01-12-25	Mon	14.38	-0.11	499	-0.8%
28-11-25	Fri	14.49	-0.44	476	-2.9%
27-11-25	Thu	14.93	0.77	376	5.4%
26-11-25	Wed	14.16	-0.75	99	-5.0%
25-11-25	Tue	14.91	-0.06	265	-0.4%
24-11-25	Mon	14.97	0.13	22	0.9%
21-11-25	Fri	14.15	-0.64	1.33k	-4.3%
20-11-25	Thu	14.84	0.69	233	4.9%
19-11-25	Wed	14.79	0.04	737	0.3%
18-11-25	Tue	14.75	-0.14	694	-0.9%
17-11-25	Mon	14.89	0.63	3.96k	4.4%
14-11-25	Fri	14.26	-1.23	5.12k	-7.9%
13-11-25	Thu	15.49	0.48	1.7k	3.2%
12-11-25	Wed	15.01	0.02	2.65k	0.1%
11-11-25	Tue	14.99	-0.26	787	-1.7%
10-11-25	Mon	15.25	-0.07	1.85k	-0.5%
07-11-25	Fri	15.32	1.34	5.94k	9.6%
06-11-25	Thu	14.7	-0.07	76	-0.5%
04-11-25	Tue	13.98	-0.72	1.11k	-4.9%
03-11-25	Mon	14.77	0.38	2.16k	2.6%
31-10-25	Fri	14.39	-0.01	9	-0.1%
30-10-25	Thu	14.4	0.15	654	1.1%
29-10-25	Wed	14.25	-0.09	978	-0.6%
28-10-25	Tue	14.34	-0.86	275	-5.7%
27-10-25	Mon	15.2	0.99	3.4k	7.0%
24-10-25	Fri	14.21	-0.36	1.09k	-2.5%
23-10-25	Thu	14.57	0.42	2.93k	3.0%
21-10-25	Tue	14.15	-1.5	4.17k	-9.6%
20-10-25	Mon	15.65	-0.05	248	-0.3%
17-10-25	Fri	15.7	1.1	102	7.5%
16-10-25	Thu	14.6	-0.69	81	-4.5%
15-10-25	Wed	15.29	#N/A	717	-1.4%
14-10-25	Tue	#N/A	#N/A		#N/A
13-10-25	Mon	15.5	-0.3	920	-1.9%
10-10-25	Fri	15.8	0.42	859	2.7%
09-10-25	Thu	14.82	0.82	541	5.9%
08-10-25	Wed	15.38	0.56	5.53k	3.8%
07-10-25	Tue	14	-0.69	406	-4.7%
06-10-25	Mon	14.69	-0.07	294	-0.5%
03-10-25	Fri	14.76	#N/A	221	-0.4%
01-10-25	Wed	#N/A	#N/A		#N/A
30-09-25	Tue	14.82	-0.09	264	-0.6%
29-09-25	Mon	14.91	0.08	3.92k	0.5%
26-09-25	Fri	14.83	0.39	5.3k	2.7%
25-09-25	Thu	14.44	-0.07	17	-0.5%
24-09-25	Wed	14.51	#N/A	322	-0.6%
23-09-25	Tue	#N/A	#N/A		#N/A
22-09-25	Mon	14.89	0.26	1k	1.8%
19-09-25	Fri	14.6	-0.29	521	-1.9%
18-09-25	Thu	14.63	0.54	3.02k	3.8%
17-09-25	Wed	14.09	-0.31	3.75k	-2.2%
16-09-25	Tue	14.4	-0.4	2.3k	-2.7%
15-09-25	Mon	14.8	-0.04	7.27k	-0.3%
12-09-25	Fri	14.84	-0.54	310	-3.5%
11-09-25	Thu	15.38	0.73	7	5.0%
10-09-25	Wed	14.65	-0.51	401	-3.4%
09-09-25	Tue	15.16	0.18	788	1.2%
08-09-25	Mon	14.98	-0.22	320	-1.4%
05-09-25	Fri	15.2	0.29	2.15k	1.9%
04-09-25	Thu	14.91	-0.19	3.48k	-1.3%
03-09-25	Wed	15.1	-0.37	443	-2.4%
02-09-25	Tue	15.47	0.33	2.3k	2.2%
01-09-25	Mon	15.14	#VALUE!	1.11k	-1.7%
29-08-25	Fri
28-08-25	Thu	15.4	1.11	702	7.8%
26-08-25	Tue	14.29	0.02	330	0.1%
25-08-25	Mon	14.27	-0.91	266	-6.0%
22-08-25	Fri	15.18	0.44	8.59k	3.0%
21-08-25	Thu	14.74	-0.06	368	-0.4%
20-08-25	Wed	14.8	-0.2	2.01k	-1.3%
19-08-25	Tue	14.47	-0.51	2.79k	-3.4%
18-08-25	Mon	15	0.53	864	3.7%
14-08-25	Thu	14.98	0.47	1.86k	3.2%
13-08-25	Wed	14.51	-0.97	4.92k	-6.3%
12-08-25	Tue	15.48	0.24	2.41k	1.6%
11-08-25	Mon	15.24	1.07	10.02k	7.6%
08-08-25	Fri	14.17	0.07	2.58k	0.5%
07-08-25	Thu	14.1	-0.32	2.57k	-2.2%
06-08-25	Wed	14.42	-0.24	225	-1.6%
05-08-25	Tue	14.66	0.97	906	7.1%
04-08-25	Mon	13.69	-0.66	2.04k	-4.6%
01-08-25	Fri	14.35	-0.26	1.8k	-1.8%
31-07-25	Thu	14.61	-0.08	723	-0.5%
30-07-25	Wed	14.69	-0.78	162	-5.0%
29-07-25	Tue	15.47	0.38	2.36k	2.5%
28-07-25	Mon	15.09	-0.43	1.89k	-2.8%
25-07-25	Fri	15.52	-0.06	2.38k	-0.4%
24-07-25	Thu	15.58	0.44	3.16k	2.9%
23-07-25	Wed	15.14	0.27	2.69k	1.8%
22-07-25	Tue	14.87	-0.62	3.42k	-4.0%
21-07-25	Mon	15.49	0.72	3.26k	4.9%
18-07-25	Fri	14.77	-0.6	1.99k	-3.9%
17-07-25	Thu	15.37	0.76	1.19k	5.2%
16-07-25	Wed	14.61	-0.89	3.91k	-5.7%
15-07-25	Tue	15.5	0.14	2.83k	0.9%
14-07-25	Mon	15.36	-0.43	1.07k	-2.7%
11-07-25	Fri	15.79	0.07	2.38k	0.4%
10-07-25	Thu	15.72	-0.18	13	-1.1%
09-07-25	Wed	15.9	0	82	0.0%
08-07-25	Tue	15.9	-0.09	74	-0.6%
07-07-25	Mon	15.99	0.47	1.18k	3.0%
04-07-25	Fri	15.52	#N/A	1.16k	-1.5%
03-07-25	Thu	#N/A	#N/A		#N/A
02-07-25	Wed	15.75	0.5	1.38k	3.3%
01-07-25	Tue	15.25	0.19	426	1.3%
30-06-25	Mon	15.06	0.51	406	3.5%
27-06-25	Fri	14.55	-0.64	401	-4.2%
26-06-25	Thu	15.19	0.45	645	3.1%
25-06-25	Wed	14.74	0.44	6.39k	3.1%
24-06-25	Tue	14.67	-0.02	291	-0.1%
23-06-25	Mon	14.3	-0.37	470	-2.5%
20-06-25	Fri	14.69	0.1	1.6k	0.7%
19-06-25	Thu	14.59	0.17	3.18k	1.2%
18-06-25	Wed	14.42	-1.42	13.04k	-9.0%
17-06-25	Tue	15.84	0.19	140	1.2%
16-06-25	Mon	15.65	0.31	422	2.0%
13-06-25	Fri	15.34	-0.49	351	-3.1%
12-06-25	Thu	15.89	-0.09	177	-0.6%
11-06-25	Wed	15.83	-0.06	2k	-0.4%
10-06-25	Tue	15.98	0.73	49	4.8%
09-06-25	Mon	15.25	-0.36	645	-2.3%
06-06-25	Fri	15.61	0.11	6.33k	0.7%
05-06-25	Thu	15.5	-0.08	1.72k	-0.5%
04-06-25	Wed	15.58	-0.14	4	-0.9%
03-06-25	Tue	15.72	0.74	1.78k	4.9%
02-06-25	Mon	14.98	-0.26	501	-1.7%
30-05-25	Fri	15.84	-0.07	1	-0.4%
29-05-25	Thu	15.24	-0.6	2.66k	-3.8%
28-05-25	Wed	15.91	0.39	22	2.5%
27-05-25	Tue	15.52	-0.37	501	-2.2%
26-05-25	Mon	16.09	-0.57	4.93k	-3.5%
23-05-25	Fri	16.46	0.96	7	6.2%
22-05-25	Thu	15.5	0.24	3.01k	1.6%
21-05-25	Wed	15.26	0.27	1.04k	1.8%
20-05-25	Tue	14.99	0.24	3.67k	1.6%
19-05-25	Mon	14.75	-1	1.17k	-6.3%
16-05-25	Fri	15.75	-0.05	129	-0.3%
15-05-25	Thu	15.8	0	53	0.0%
14-05-25	Wed	15.8	0.09	157	0.6%
13-05-25	Tue	15.71	0.05	14	0.3%
12-05-25	Mon	14.94	-0.96	4.2k	-6.0%
09-05-25	Fri	15.66	0.72	175	4.8%
08-05-25	Thu	15.9	-0.05	479	-0.3%
07-05-25	Wed	15.95	0.05	408	0.3%
06-05-25	Tue	15.9	0.7	320	4.6%
05-05-25	Mon	15.2	-0.35	342	-2.3%
02-05-25	Fri	15.55	-0.44	2.44k	-2.8%
30-04-25	Wed	15.99	0.59	2.67k	3.8%
29-04-25	Tue	15.4	-0.71	5.87k	-4.4%
28-04-25	Mon	16.11	-0.55	1.12k	-3.3%
25-04-25	Fri	16.66	-0.06	464	-0.4%
24-04-25	Thu	16.72	-0.07	416	-0.4%
23-04-25	Wed	16.79	0.9	1.39k	5.7%
22-04-25	Tue	15.89	-0.55	1.07k	-3.3%
21-04-25	Mon	16.44	0.59	747	3.7%
17-04-25	Thu	15.85	-0.04	2.01k	-0.3%
16-04-25	Wed	15.89	0.88	2.35k	5.9%
15-04-25	Tue	15.01	-0.6	683	-3.8%
11-04-25	Fri	15.61	1.01	2.68k	6.9%
09-04-25	Wed	14.6	1.3	939	9.8%
08-04-25	Tue	13.3	-0.2	234	-1.5%
07-04-25	Mon	13.5	-1.5	1.28k	-10.0%
04-04-25	Fri	15	-0.67	6.65k	-4.3%
03-04-25	Thu	15.67	-0.32	178	-2.0%
02-04-25	Wed	15.88	1.41	312	9.7%
01-04-25	Tue	15.99	0.11	3	0.7%
28-03-25	Fri	14.47	-0.01	13.26k	-0.1%