Price Data Selection & Download
Mitsu Chem Plast Share Price All Time Records & Statistics (Sep 2016 - Sep 2026)
1877 daily OHLCV records on BSE from Sept. 2016 to Sept. 2026. Review MITSU earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹363.95
January 13, 2022
BSE Exchange
Share Price All Time Low
₹30.75
September 19, 2016
BSE Exchange
Highest Volume Trading Day
481,836
August 24, 2022 • ₹276.45
BSE Exchange
Share Price History Data (Sep 2016 - Sep 2026)
MITSU daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹175.60 | ₹180.50 | ₹175.60 | ₹179.20 | 16,032 |
| 2026-09-17 | ₹175.00 | ₹179.90 | ₹173.60 | ₹174.50 | 29,655 |
| 2026-09-16 | ₹163.20 | ₹174.45 | ₹159.00 | ₹174.45 | 59,609 |
| 2026-09-15 | ₹172.85 | ₹175.95 | ₹164.95 | ₹166.15 | 33,379 |
| 2026-09-11 | ₹178.90 | ₹178.90 | ₹170.20 | ₹172.50 | 26,827 |
| 2026-09-10 | ₹179.55 | ₹179.55 | ₹173.10 | ₹176.80 | 27,634 |
| 2026-09-09 | ₹182.90 | ₹184.00 | ₹177.75 | ₹179.55 | 18,981 |
| 2026-09-08 | ₹181.90 | ₹184.90 | ₹178.50 | ₹182.95 | 16,698 |
| 2026-09-07 | ₹176.30 | ₹185.85 | ₹176.30 | ₹181.75 | 59,179 |
| 2026-09-04 | ₹181.90 | ₹181.90 | ₹175.80 | ₹177.00 | 44,542 |
| 2026-09-03 | ₹184.90 | ₹185.85 | ₹179.05 | ₹179.40 | 21,086 |
| 2026-09-02 | ₹180.00 | ₹184.10 | ₹175.50 | ₹182.25 | 20,932 |
| 2026-09-01 | ₹184.00 | ₹184.10 | ₹178.15 | ₹179.70 | 26,091 |
| 2026-08-31 | ₹183.80 | ₹186.00 | ₹182.75 | ₹183.85 | 12,395 |
| 2026-08-28 | ₹186.80 | ₹186.80 | ₹180.15 | ₹182.90 | 18,416 |
| 2026-08-27 | ₹186.00 | ₹190.60 | ₹182.10 | ₹184.65 | 40,305 |
| 2026-08-26 | ₹188.95 | ₹190.90 | ₹180.05 | ₹181.55 | 33,865 |
| 2026-08-25 | ₹190.00 | ₹190.85 | ₹180.50 | ₹183.55 | 16,881 |
| 2026-08-24 | ₹188.00 | ₹193.95 | ₹185.00 | ₹187.10 | 36,836 |
| 2026-08-21 | ₹192.95 | ₹194.80 | ₹181.65 | ₹185.50 | 80,824 |
| 2026-08-20 | ₹201.05 | ₹201.05 | ₹185.35 | ₹191.20 | 341,912 |
| 2026-08-19 | ₹191.50 | ₹191.50 | ₹191.50 | ₹191.50 | 24,313 |
| 2026-08-18 | ₹182.40 | ₹182.40 | ₹182.40 | ₹182.40 | 31,613 |
| 2026-08-17 | ₹173.75 | ₹173.75 | ₹173.75 | ₹173.75 | 24,930 |
| 2026-08-14 | ₹168.90 | ₹168.90 | ₹164.00 | ₹165.50 | 42,880 |
| 2026-08-13 | ₹159.50 | ₹165.40 | ₹157.40 | ₹164.35 | 67,338 |
| 2026-08-12 | ₹155.00 | ₹159.25 | ₹153.00 | ₹157.55 | 31,947 |
| 2026-08-11 | ₹156.00 | ₹156.00 | ₹150.00 | ₹153.55 | 17,119 |
| 2026-08-10 | ₹153.00 | ₹159.00 | ₹148.80 | ₹154.95 | 5,088 |
| 2026-08-07 | ₹156.25 | ₹157.50 | ₹152.15 | ₹153.00 | 7,415 |
| 2026-08-06 | ₹153.00 | ₹157.50 | ₹152.10 | ₹155.40 | 7,235 |
| 2026-08-05 | ₹152.10 | ₹155.90 | ₹152.10 | ₹155.05 | 8,761 |
| 2026-08-04 | ₹157.00 | ₹158.25 | ₹154.00 | ₹155.55 | 7,028 |
| 2026-08-03 | ₹154.35 | ₹162.00 | ₹151.00 | ₹156.75 | 19,350 |
| 2026-07-31 | ₹150.00 | ₹154.40 | ₹149.00 | ₹154.35 | 57,599 |
| 2026-07-30 | ₹143.00 | ₹150.15 | ₹139.00 | ₹147.05 | 36,297 |
| 2026-07-29 | ₹140.00 | ₹145.00 | ₹137.45 | ₹143.00 | 14,239 |
| 2026-07-28 | ₹146.90 | ₹146.90 | ₹138.05 | ₹144.60 | 30,478 |
| 2026-07-27 | ₹146.00 | ₹146.90 | ₹142.00 | ₹145.30 | 9,697 |
| 2026-07-24 | ₹145.00 | ₹146.90 | ₹141.05 | ₹145.95 | 26,875 |
| 2026-07-23 | ₹145.50 | ₹146.90 | ₹142.05 | ₹146.00 | 23,116 |
| 2026-07-22 | ₹145.00 | ₹147.50 | ₹142.00 | ₹145.00 | 16,305 |
| 2026-07-21 | ₹146.65 | ₹148.10 | ₹141.50 | ₹145.40 | 14,719 |
| 2026-07-20 | ₹142.50 | ₹142.95 | ₹139.10 | ₹141.55 | 6,871 |
| 2026-07-17 | ₹141.50 | ₹142.95 | ₹138.05 | ₹142.50 | 12,365 |
| 2026-07-16 | ₹138.00 | ₹142.00 | ₹136.60 | ₹138.30 | 11,713 |
| 2026-07-15 | ₹140.95 | ₹142.40 | ₹137.05 | ₹138.90 | 8,673 |
| 2026-07-14 | ₹140.00 | ₹141.40 | ₹137.15 | ₹139.60 | 9,820 |
| 2026-07-13 | ₹140.00 | ₹143.00 | ₹133.40 | ₹139.40 | 24,496 |
| 2026-07-10 | ₹143.40 | ₹143.50 | ₹140.00 | ₹140.20 | 5,588 |
| 2026-07-09 | ₹141.95 | ₹144.00 | ₹139.00 | ₹140.05 | 7,845 |
| 2026-07-08 | ₹143.20 | ₹146.00 | ₹137.00 | ₹139.20 | 13,650 |
| 2026-07-07 | ₹147.55 | ₹147.55 | ₹139.20 | ₹143.55 | 21,533 |
| 2026-07-06 | ₹150.00 | ₹150.00 | ₹144.25 | ₹146.35 | 12,404 |
| 2026-07-03 | ₹145.00 | ₹149.95 | ₹144.55 | ₹148.35 | 5,710 |
| 2026-07-02 | ₹145.65 | ₹148.00 | ₹144.10 | ₹145.50 | 6,403 |
| 2026-07-01 | ₹144.40 | ₹149.80 | ₹144.40 | ₹145.65 | 6,753 |
| 2026-06-30 | ₹154.00 | ₹154.75 | ₹146.10 | ₹149.80 | 6,611 |
| 2026-06-29 | ₹146.65 | ₹152.45 | ₹143.00 | ₹152.45 | 30,154 |
| 2026-06-25 | ₹147.00 | ₹147.45 | ₹144.10 | ₹145.20 | 17,848 |
| 2026-06-24 | ₹146.20 | ₹149.00 | ₹143.00 | ₹144.30 | 89,268 |
| 2026-06-23 | ₹146.35 | ₹150.50 | ₹145.10 | ₹147.25 | 106,992 |
| 2026-06-22 | ₹150.50 | ₹152.00 | ₹145.10 | ₹150.40 | 64,599 |
| 2026-06-19 | ₹150.00 | ₹154.25 | ₹148.05 | ₹151.40 | 56,887 |
| 2026-06-18 | ₹164.90 | ₹165.00 | ₹155.80 | ₹155.80 | 34,385 |
| 2026-06-17 | ₹165.00 | ₹165.50 | ₹160.00 | ₹163.95 | 45,557 |
| 2026-06-16 | ₹152.00 | ₹158.40 | ₹152.00 | ₹158.40 | 33,977 |
| 2026-06-15 | ₹150.00 | ₹151.00 | ₹143.50 | ₹150.90 | 97,821 |
| 2026-06-12 | ₹150.00 | ₹152.20 | ₹145.00 | ₹146.35 | 100,955 |
| 2026-06-11 | ₹152.65 | ₹152.65 | ₹145.05 | ₹145.05 | 97,805 |
| 2026-06-10 | ₹160.00 | ₹162.00 | ₹150.25 | ₹152.65 | 28,568 |
| 2026-06-09 | ₹153.95 | ₹158.55 | ₹152.00 | ₹156.80 | 25,580 |
| 2026-06-08 | ₹155.55 | ₹157.40 | ₹149.00 | ₹151.00 | 19,177 |
| 2026-06-05 | ₹150.00 | ₹156.30 | ₹150.00 | ₹155.55 | 31,551 |
| 2026-06-04 | ₹149.90 | ₹153.60 | ₹145.00 | ₹148.90 | 13,231 |
| 2026-06-03 | ₹147.00 | ₹149.90 | ₹145.00 | ₹147.30 | 13,517 |
| 2026-06-02 | ₹146.90 | ₹149.95 | ₹143.00 | ₹144.95 | 12,470 |
| 2026-06-01 | ₹150.75 | ₹152.50 | ₹141.25 | ₹142.95 | 21,494 |
| 2026-05-29 | ₹153.00 | ₹158.00 | ₹145.35 | ₹148.45 | 31,460 |
| 2026-05-27 | ₹154.95 | ₹157.00 | ₹148.00 | ₹153.00 | 17,574 |
| 2026-05-26 | ₹160.00 | ₹165.00 | ₹152.10 | ₹153.65 | 17,915 |
| 2026-05-25 | ₹152.00 | ₹159.40 | ₹147.00 | ₹159.20 | 50,201 |
| 2026-05-22 | ₹148.00 | ₹151.85 | ₹145.55 | ₹151.85 | 27,965 |
| 2026-05-21 | ₹145.00 | ₹147.00 | ₹143.00 | ₹144.65 | 13,336 |
| 2026-05-20 | ₹145.00 | ₹146.00 | ₹140.00 | ₹142.65 | 15,519 |
| 2026-05-19 | ₹144.00 | ₹149.40 | ₹140.00 | ₹146.50 | 23,277 |
| 2026-05-18 | ₹149.25 | ₹149.25 | ₹142.25 | ₹142.40 | 21,085 |
| 2026-05-15 | ₹144.00 | ₹150.75 | ₹136.45 | ₹149.70 | 50,284 |
| 2026-05-14 | ₹151.20 | ₹155.90 | ₹143.45 | ₹143.60 | 34,268 |
| 2026-05-13 | ₹151.00 | ₹159.95 | ₹147.55 | ₹151.00 | 45,183 |
| 2026-05-12 | ₹163.45 | ₹163.45 | ₹155.30 | ₹155.30 | 36,115 |
| 2026-05-11 | ₹175.00 | ₹175.40 | ₹162.00 | ₹163.45 | 64,502 |
| 2026-05-08 | ₹158.25 | ₹172.00 | ₹156.95 | ₹170.10 | 168,980 |
| 2026-05-07 | ₹165.20 | ₹168.30 | ₹155.20 | ₹159.35 | 154,235 |
| 2026-05-06 | ₹157.40 | ₹165.95 | ₹147.05 | ₹161.25 | 357,155 |
| 2026-05-05 | ₹138.00 | ₹155.00 | ₹134.45 | ₹153.05 | 455,521 |
| 2026-05-04 | ₹133.80 | ₹133.80 | ₹127.00 | ₹133.80 | 280,459 |
| 2026-04-30 | ₹111.51 | ₹113.74 | ₹109.00 | ₹111.50 | 8,778 |
| 2026-04-29 | ₹113.70 | ₹116.40 | ₹109.06 | ₹112.28 | 43,200 |
| 2026-04-28 | ₹105.00 | ₹114.00 | ₹103.01 | ₹109.93 | 68,920 |
| 2026-04-27 | ₹101.98 | ₹107.99 | ₹100.61 | ₹103.24 | 35,124 |
| 2026-04-24 | ₹101.26 | ₹106.95 | ₹100.00 | ₹101.98 | 32,393 |
| 2026-04-23 | ₹104.00 | ₹104.95 | ₹100.52 | ₹101.65 | 6,598 |
| 2026-04-22 | ₹101.52 | ₹105.00 | ₹98.00 | ₹103.99 | 5,620 |
| 2026-04-21 | ₹98.98 | ₹104.00 | ₹98.51 | ₹102.22 | 4,925 |
| 2026-04-20 | ₹97.00 | ₹98.95 | ₹97.00 | ₹98.82 | 3,823 |
| 2026-04-17 | ₹97.00 | ₹99.80 | ₹97.00 | ₹98.18 | 5,174 |
| 2026-04-16 | ₹103.00 | ₹103.01 | ₹96.10 | ₹97.89 | 7,332 |
| 2026-04-15 | ₹99.00 | ₹101.40 | ₹96.72 | ₹99.95 | 13,113 |
| 2026-04-13 | ₹95.10 | ₹99.90 | ₹95.10 | ₹96.39 | 3,148 |
| 2026-04-10 | ₹100.80 | ₹104.90 | ₹99.00 | ₹99.18 | 4,143 |
| 2026-04-09 | ₹101.51 | ₹103.54 | ₹99.00 | ₹100.80 | 3,075 |
| 2026-04-08 | ₹101.59 | ₹103.45 | ₹99.00 | ₹102.24 | 13,648 |
| 2026-04-07 | ₹95.05 | ₹96.90 | ₹94.00 | ₹95.51 | 1,571 |
| 2026-04-06 | ₹89.91 | ₹96.00 | ₹89.50 | ₹95.16 | 6,237 |
| 2026-04-02 | ₹89.98 | ₹90.48 | ₹85.00 | ₹89.25 | 11,020 |
| 2026-04-01 | ₹82.01 | ₹92.99 | ₹82.00 | ₹89.45 | 14,994 |
| 2026-03-30 | ₹83.00 | ₹85.95 | ₹80.30 | ₹81.60 | 11,908 |
| 2026-03-27 | ₹86.10 | ₹89.20 | ₹83.60 | ₹84.50 | 12,381 |
| 2026-03-25 | ₹88.50 | ₹89.85 | ₹86.55 | ₹87.85 | 10,356 |
| 2026-03-24 | ₹91.00 | ₹91.00 | ₹86.45 | ₹86.80 | 8,517 |
| 2026-03-23 | ₹91.90 | ₹91.90 | ₹88.00 | ₹88.45 | 3,477 |
| 2026-03-20 | ₹90.90 | ₹91.40 | ₹89.15 | ₹90.00 | 8,592 |
| 2026-03-19 | ₹88.55 | ₹96.50 | ₹87.15 | ₹90.85 | 17,820 |
| 2026-03-18 | ₹89.00 | ₹91.00 | ₹87.50 | ₹90.40 | 4,525 |
| 2026-03-17 | ₹89.10 | ₹91.00 | ₹88.00 | ₹88.15 | 5,263 |
| 2026-03-16 | ₹91.10 | ₹93.85 | ₹88.00 | ₹88.85 | 12,513 |
| 2026-03-13 | ₹95.20 | ₹95.95 | ₹92.50 | ₹92.80 | 3,341 |
| 2026-03-12 | ₹94.55 | ₹96.15 | ₹94.55 | ₹95.20 | 7,663 |
| 2026-03-11 | ₹93.50 | ₹96.70 | ₹93.50 | ₹95.20 | 2,815 |
| 2026-03-10 | ₹93.30 | ₹96.50 | ₹92.85 | ₹95.15 | 14,473 |
| 2026-03-09 | ₹97.75 | ₹97.75 | ₹92.00 | ₹92.90 | 4,494 |
| 2026-03-06 | ₹98.00 | ₹98.15 | ₹96.00 | ₹97.95 | 3,926 |
| 2026-03-05 | ₹98.40 | ₹100.10 | ₹96.85 | ₹97.95 | 5,105 |
| 2026-03-04 | ₹100.15 | ₹100.15 | ₹96.55 | ₹97.30 | 6,062 |
| 2026-03-02 | ₹99.20 | ₹103.00 | ₹98.00 | ₹100.65 | 2,382 |
| 2026-02-27 | ₹102.91 | ₹105.00 | ₹102.68 | ₹103.79 | 1,824 |
| 2026-02-26 | ₹104.84 | ₹107.47 | ₹103.42 | ₹104.08 | 3,567 |
| 2026-02-25 | ₹105.00 | ₹107.94 | ₹100.65 | ₹104.79 | 7,532 |
| 2026-02-24 | ₹108.27 | ₹110.73 | ₹103.00 | ₹106.15 | 5,673 |
| 2026-02-23 | ₹111.00 | ₹112.75 | ₹108.10 | ₹108.27 | 3,229 |
| 2026-02-20 | ₹112.62 | ₹114.98 | ₹110.00 | ₹110.83 | 4,175 |
| 2026-02-19 | ₹115.00 | ₹115.00 | ₹112.00 | ₹112.06 | 4,413 |
| 2026-02-18 | ₹113.00 | ₹119.00 | ₹113.00 | ₹116.61 | 5,957 |
| 2026-02-17 | ₹119.00 | ₹119.00 | ₹113.00 | ₹117.70 | 5,644 |
| 2026-02-16 | ₹112.15 | ₹117.99 | ₹112.10 | ₹117.17 | 5,093 |
| 2026-02-13 | ₹114.01 | ₹118.00 | ₹111.00 | ₹115.14 | 3,288 |
| 2026-02-12 | ₹115.45 | ₹118.00 | ₹114.55 | ₹116.76 | 6,755 |
| 2026-02-11 | ₹116.00 | ₹118.40 | ₹113.10 | ₹114.61 | 5,551 |
| 2026-02-10 | ₹119.32 | ₹120.83 | ₹115.90 | ₹116.19 | 8,370 |
| 2026-02-09 | ₹115.00 | ₹123.00 | ₹115.00 | ₹119.32 | 16,257 |
| 2026-02-06 | ₹114.50 | ₹120.55 | ₹110.50 | ₹117.85 | 35,749 |
| 2026-02-05 | ₹109.70 | ₹115.00 | ₹106.00 | ₹113.42 | 32,357 |
| 2026-02-04 | ₹107.00 | ₹108.00 | ₹104.60 | ₹107.80 | 6,039 |
| 2026-02-03 | ₹107.00 | ₹108.49 | ₹103.10 | ₹105.87 | 4,808 |
| 2026-02-02 | ₹108.00 | ₹108.00 | ₹104.00 | ₹105.81 | 8,942 |
| 2026-02-01 | ₹107.95 | ₹114.00 | ₹104.48 | ₹106.65 | 45,560 |
| 2026-01-30 | ₹100.50 | ₹100.50 | ₹94.00 | ₹96.95 | 4,642 |
| 2026-01-29 | ₹103.55 | ₹105.90 | ₹97.60 | ₹99.15 | 7,570 |
| 2026-01-28 | ₹105.00 | ₹107.00 | ₹103.00 | ₹103.55 | 1,158 |
| 2026-01-27 | ₹97.00 | ₹107.50 | ₹96.35 | ₹105.55 | 8,911 |
| 2026-01-23 | ₹104.30 | ₹107.70 | ₹98.50 | ₹99.55 | 5,202 |
| 2026-01-22 | ₹105.60 | ₹107.30 | ₹103.35 | ₹104.65 | 4,434 |
| 2026-01-21 | ₹109.80 | ₹109.80 | ₹101.25 | ₹107.75 | 12,757 |
| 2026-01-20 | ₹108.75 | ₹112.00 | ₹105.60 | ₹108.15 | 11,650 |
| 2026-01-19 | ₹108.05 | ₹111.00 | ₹107.00 | ₹108.75 | 7,713 |
| 2026-01-16 | ₹110.00 | ₹110.50 | ₹105.05 | ₹109.35 | 13,507 |
| 2026-01-14 | ₹110.55 | ₹110.55 | ₹108.35 | ₹110.00 | 4,215 |
| 2026-01-13 | ₹109.00 | ₹111.00 | ₹107.10 | ₹110.55 | 4,210 |
| 2026-01-12 | ₹111.95 | ₹111.95 | ₹105.00 | ₹110.55 | 9,301 |
| 2026-01-09 | ₹108.05 | ₹111.00 | ₹107.30 | ₹109.70 | 9,291 |
| 2026-01-08 | ₹108.40 | ₹110.65 | ₹108.00 | ₹109.80 | 9,837 |
| 2026-01-07 | ₹113.00 | ₹113.00 | ₹106.00 | ₹110.75 | 10,569 |
| 2026-01-06 | ₹112.00 | ₹112.00 | ₹109.00 | ₹111.10 | 4,781 |
| 2026-01-05 | ₹106.35 | ₹112.50 | ₹105.00 | ₹110.35 | 22,145 |
| 2026-01-02 | ₹106.20 | ₹108.70 | ₹105.15 | ₹108.35 | 5,463 |
| 2026-01-01 | ₹102.05 | ₹108.85 | ₹102.05 | ₹108.05 | 8,134 |
Mitsu Chem Plast Share Price Performance Analysis (Sep 2016 - Sep 2026)
MITSU price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+65.85%
₹108.05 → ₹179.20
Year to Date
Price Volatility
22.50%
Medium Volatility
Year to Date
Average Daily Volume
29,935
Year to Date Average
BSE Exchange
Mitsu Chem Plast Share Price History – Frequently Asked Questions
Common questions about MITSU historical data and records. For live price, key ratios and fundamentals, see MITSU screener.
What is the all-time high share price of Mitsu Chem Plast (MITSU)?
The all-time high share price of Mitsu Chem Plast was ₹363.95 recorded on January 13, 2022 on the BSE exchange.
What is the all-time low share price of Mitsu Chem Plast (MITSU)?
The all-time low share price of Mitsu Chem Plast was ₹30.75 recorded on September 19, 2016 on the BSE exchange.
How can I download MITSU historical share price data?
You can download Mitsu Chem Plast historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MITSU shares?
The highest trading volume day for Mitsu Chem Plast was 481,836 shares traded on August 24, 2022 on the BSE exchange, with share price at ₹276.45.