Mitshi India Ltd Share Price

67.70

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
20-Feb-2020 71.80 71.80 64.50 67.80 442 1.33 10,794 7.25 -4
19-Feb-2020 70.90 70.90 63.10 66.50 36 0.47 1,686 7.80 -4.50
18-Feb-2020 70 72 65 69.20 376 1.44 11,276 7 -0.80
17-Feb-2020 67 70.40 63 67.80 204 0.83 6,562 7.40 0.75
14-Feb-2020 65.30 71.90 64.70 69.30 373 1.37 12,128 7.25 4.05
13-Feb-2020 68 72.30 67.80 69.20 399 1.28 11,036 4.50 1.20
12-Feb-2020 67.80 67.90 60 67.30 468 1.45 11,805 7.85 -0.50
11-Feb-2020 67.50 67.50 55 66.80 430 1.29 11,112 12.50 -0.70
10-Feb-2020 67.50 67.70 61.30 64.30 439 1.46 10,764 6.45 -3.20
07-Feb-2020 68 68 61.20 66.90 278 1.44 10,860 6.80 -1.10
06-Feb-2020 66 67 59 65.60 166 1.34 11,437 8 -0.40
05-Feb-2020 66.50 66.50 63.10 66 54 1.12 10,831 3.40 -0.50
04-Feb-2020 60 66 60 65.30 57 0.88 9,001 6 5.25
03-Feb-2020 66 66 60.20 63.70 46 0.93 8,066 5.80 -2.40
01-Feb-2020 57.10 65 57.10 63.60 33 0.50 1,480 7.90 6.50
31-Jan-2020 65 66 60 63.10 105 1.12 8,375 6 -1.90
30-Jan-2020 64.50 64.50 60.10 63.20 58 0.91 4,704 4.45 -1.40
29-Jan-2020 65 65 61.20 63.60 75 0.91 4,250 3.75 -1.40
28-Jan-2020 63.90 63.90 60.90 62.60 64 0.78 3,510 3.05 -1.30
27-Jan-2020 63 63 61 62.40 95 1.02 5,384 2 -0.60
24-Jan-2020 61.10 61.10 60 60.60 44 0.89 3,215 1.10 -0.50
23-Jan-2020 61.90 62 59.80 60.90 63 0.78 3,051 2.20 -1
22-Jan-2020 61.80 61.80 59.80 61.50 48 0.83 3,586 2.05 -0.30
21-Jan-2020 61.80 61.80 60.80 61.50 43 0.83 3,568 1.05 -0.30