Mitshi India share price history

BSE: 523782Commercial Services & SuppliesSmall Cap

Mitshi India Limited · Face value ₹10 · Listed Jun 1993

₹12.77₹0.16 (1.24%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹12.93.

28 Oct: open ₹12.90, high ₹13.45, low ₹12.77

52-week range of traded prices to 28 Oct 2026

₹11.16Low, 29 Jul 2026₹20.74High, 27 Jul 2026

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹11 Cr4,468th largest listed
P/E: Lossover the last 12 months
P/B: 4.12
Dividend yield: Nonein the last 12 months
ROE: −0.2%
ROE without one-offs: 4.2%
ROCE: 4.2%
Debt to equity: 0.13
Volume, BSE: 1,020

Mitshi India share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Mitshi India's share price is on record from 17 Jun 2014, when it closed at ₹9.05, to 28 Oct 2026. Its highest close was ₹69.30 on 14 Feb 2020 and its lowest ₹3.66 on 8 Sep 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	12.77	−11.6%	17.29	11.84	15.35	20.74	11.16	1,04,84,997
2025	14.45	−12.5%	17.20	13.30	17.83	17.97	13.01	4,20,703
2024	16.51	−35.7%	34.40	16.04	26.15	36.88	16.00	37,83,364
2023	25.67	+152.2%	26.55	8.57	10.18	27.85	8.30	39,90,874
2022	10.18	−31.5%	17.60	9.00	14.98	18.64	8.56	11,83,752
2021	14.86	−20.1%	22.20	11.95	19.55	24.00	11.03	20,08,946
2020	18.60	−68.4%	69.30	18.05	57.00	72.30	17.85	26,14,942
2019	58.80	+63.1%	64.25	24.55	34.25	65.90	23.35	15,27,090
2018	36.05	+253.4%	50.55	9.74	10.20	50.75	9.74	3,12,018
2017	10.20	−15.7%	16.65	9.00	12.20	16.75	8.60	30,830
2016	12.10	+44.0%	12.10	7.70	8.82	12.10	7.70	28,017
2015	8.40	+5.7%	8.52	3.66	7.90	8.52	3.57	46,800
2014	7.95	–	17.88	6.13	8.62	18.77	5.83	45,824

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 17 Jun 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	12.77	−4.8%	13.50	14.39	12.39	1,28,976
Sep 2026	13.41	+3.0%	13.49	15.49	13.05	4,41,865
Aug 2026	13.02	+3.1%	12.98	13.97	11.52	9,08,756
Jul 2026	12.63	−11.4%	14.63	20.74	11.16	84,17,147
Jun 2026	14.25	−14.8%	16.64	16.95	13.27	68,635
May 2026	16.72	+9.7%	15.77	17.19	14.27	2,27,443
Apr 2026	15.24	+6.9%	14.19	17.99	13.50	1,95,699
Mar 2026	14.25	−0.9%	13.85	15.29	12.37	43,343
Feb 2026	14.38	+13.8%	12.39	14.99	11.51	28,584
Jan 2026	12.64	−12.5%	15.35	15.35	11.68	24,549
Dec 2025	14.45	−0.3%	13.80	16.24	13.11	47,025
Nov 2025	14.49	+0.7%	14.10	16.50	13.21	29,586
Oct 2025	14.39	−2.9%	15.90	16.80	13.39	23,417
Sep 2025	14.82	−3.8%	14.49	15.88	13.16	38,987
Aug 2025	15.40	+5.4%	14.54	17.00	13.60	45,252
Jul 2025	14.61	−3.0%	14.52	16.75	14.16	37,729
Jun 2025	15.06	−1.2%	15.34	16.00	13.60	40,547
May 2025	15.24	−4.7%	15.30	16.95	14.21	25,732
Apr 2025	15.99	+10.5%	16.00	17.48	13.06	31,064
Mar 2025	14.47	−8.0%	16.75	16.99	13.01	43,134
Feb 2025	15.73	−2.8%	15.50	17.79	14.31	21,803
Jan 2025	16.18	−2.0%	17.83	17.97	14.10	36,427
Dec 2024	16.51	−4.9%	17.71	18.55	16.00	56,117
Nov 2024	17.36	−1.6%	17.95	18.51	16.11	97,566
Oct 2024	17.65	+0.5%	17.58	19.48	16.27	73,831
Sep 2024	17.57	−0.2%	16.58	19.11	16.58	1,18,524
Aug 2024	17.60	−10.4%	19.50	19.99	16.52	1,62,551
Jul 2024	19.65	−9.6%	21.50	21.98	17.32	1,15,356
Jun 2024	21.73	+3.7%	21.00	22.37	19.36	1,54,187
May 2024	20.95	−6.1%	21.00	36.88	20.01	16,83,567
Apr 2024	22.32	−4.2%	23.50	24.95	18.46	1,70,117
Mar 2024	23.29	−4.6%	24.57	27.10	21.26	1,71,021
Feb 2024	24.41	−19.8%	30.85	33.40	22.25	4,59,617
Jan 2024	30.44	+18.6%	26.15	36.30	24.25	5,20,910
Dec 2023	25.67	+9.7%	23.40	27.85	19.06	3,84,421
Nov 2023	23.41	+6.9%	21.90	23.70	20.40	1,36,443
Oct 2023	21.90	−15.8%	26.09	27.00	21.40	30,561
Sep 2023	26.02	+16.5%	22.40	26.08	21.00	3,01,124
Aug 2023	22.34	+35.4%	16.99	27.18	15.90	7,89,834
Jul 2023	16.50	+14.3%	14.74	17.37	13.15	10,79,248
Jun 2023	14.43	+4.6%	13.51	16.40	12.46	5,04,580
May 2023	13.80	+10.4%	12.00	16.89	12.00	5,17,773
Apr 2023	12.50	+11.1%	11.00	13.25	10.70	1,51,896
Mar 2023	11.25	−8.5%	11.69	13.50	10.74	27,276
Feb 2023	12.30	+35.8%	9.94	13.55	8.70	32,210
Jan 2023	9.06	−11.0%	10.18	10.50	8.30	35,508
Dec 2022	10.18	−5.4%	11.01	11.79	8.56	45,803
Nov 2022	10.76	+0.4%	11.75	12.50	9.20	29,188
Oct 2022	10.72	−13.1%	11.20	13.00	9.61	18,848
Sep 2022	12.33	+12.2%	10.35	13.95	10.31	83,063
Aug 2022	10.99	+1.9%	11.97	12.75	9.21	87,300
Jul 2022	10.79	+8.8%	11.00	12.00	8.73	41,751
Jun 2022	9.92	−16.6%	11.40	13.64	8.85	71,964
May 2022	11.89	−15.6%	14.40	14.42	10.81	48,637
Apr 2022	14.08	−0.2%	14.50	15.90	12.74	75,041
Mar 2022	14.11	+5.4%	13.15	15.78	12.00	2,00,801
Feb 2022	13.39	−8.4%	14.25	15.97	12.05	78,989
Jan 2022	14.62	−1.6%	14.98	18.64	13.74	4,02,367
Dec 2021	14.86	+2.1%	14.79	15.61	13.20	95,131
Nov 2021	14.56	+1.4%	16.48	16.50	13.35	92,079
Oct 2021	14.36	−1.0%	14.80	15.58	13.50	1,01,964
Sep 2021	14.50	−2.4%	15.60	15.83	14.00	1,08,885
Aug 2021	14.85	−10.3%	16.80	16.80	13.50	1,53,898
Jul 2021	16.55	+2.5%	14.30	19.95	14.30	4,71,026
Jun 2021	16.15	−0.1%	17.70	19.20	14.50	2,35,131
May 2021	16.17	+27.8%	13.00	19.45	11.25	2,27,216
Apr 2021	12.65	−12.5%	15.20	16.30	11.03	1,20,022
Mar 2021	14.45	−17.4%	18.35	18.40	13.00	1,24,132
Feb 2021	17.50	−2.8%	18.00	20.75	14.60	1,03,787
Jan 2021	18.00	−3.2%	19.55	24.00	17.00	1,75,675
Dec 2020	18.60	−15.5%	22.25	31.10	17.85	14,31,462
Nov 2020	22.00	−4.1%	22.95	23.65	18.50	22,037
Oct 2020	22.95	−7.3%	25.25	25.95	21.00	29,489
Sep 2020	24.75	−13.2%	28.50	31.80	20.00	34,925
Aug 2020	28.50	+2.7%	29.55	32.90	21.65	54,024
Jul 2020	27.75	−7.5%	31.60	32.75	23.50	41,236
Jun 2020	30.00	−17.7%	36.75	43.70	23.90	1,34,612
May 2020	36.45	−16.4%	44.70	44.70	26.20	46,616
Apr 2020	43.60	−12.2%	51.00	52.30	36.10	27,034
Mar 2020	49.65	−21.0%	64.25	67.95	39.15	1,17,865
Feb 2020	62.85	−0.4%	57.10	72.30	55.00	3,26,105
Jan 2020	63.10	+7.3%	57.00	66.00	54.60	3,49,537
Dec 2019	58.80	+17.8%	51.90	60.00	39.05	2,59,446
Nov 2019	49.90	−6.6%	50.90	55.90	41.00	51,305
Oct 2019	53.45	−16.8%	64.50	64.50	50.10	37,990
Sep 2019	64.25	+23.2%	53.00	65.90	49.60	1,04,147
Aug 2019	52.15	+14.0%	45.80	53.10	41.80	75,938
Jul 2019	45.75	+32.6%	34.50	46.80	29.50	2,90,416
Jun 2019	34.50	−15.5%	42.70	42.70	28.35	2,19,214
May 2019	40.85	−2.3%	39.75	46.00	37.80	1,82,067
Apr 2019	41.80	+31.4%	32.40	43.75	28.30	2,62,155
Mar 2019	31.80	+17.1%	25.80	31.80	23.35	33,015
Feb 2019	27.15	−26.3%	35.05	35.05	27.15	660
Jan 2019	36.85	+2.2%	34.25	38.75	30.95	10,737
Dec 2018	36.05	+9.6%	33.50	42.15	31.95	37,330
Nov 2018	32.90	−17.6%	39.20	39.20	30.40	79,190
Oct 2018	39.95	−12.8%	44.90	44.90	39.95	2,276
Sep 2018	45.80	+48.7%	32.20	50.75	31.00	93,232
Aug 2018	30.80	+59.2%	19.40	30.80	19.30	35,894
Jul 2018	19.35	−7.5%	21.30	21.30	19.35	3,825
Jun 2018	20.91	+10.5%	18.92	20.91	18.33	4,033
May 2018	18.92	+76.7%	11.24	19.35	11.24	29,536
Apr 2018	10.71	+7.1%	10.05	10.71	9.74	3,776
Mar 2018	10.00	−9.3%	11.00	11.00	9.93	64
Jan 2018	11.02	+8.0%	10.20	12.45	9.80	22,862
Dec 2017	10.20	−6.4%	10.36	10.36	9.85	406
Nov 2017	10.90	−3.5%	11.30	11.30	10.90	122
Oct 2017	11.30	+3.5%	10.92	11.40	10.92	165
Aug 2017	10.92	+21.3%	9.00	10.92	8.60	8,222
Jul 2017	9.00	−42.7%	14.95	14.95	9.00	5,595
Jun 2017	15.70	−4.8%	16.50	16.50	15.70	9
May 2017	16.50	+20.3%	14.40	16.75	14.00	3,522
Apr 2017	13.72	+3.2%	12.64	16.48	12.64	4,895
Mar 2017	13.30	−10.7%	15.50	15.50	13.30	473
Feb 2017	14.90	+8.9%	13.00	14.90	13.00	807
Jan 2017	13.68	+13.1%	12.20	14.68	12.20	6,614
Dec 2016	12.10	+27.4%	9.90	12.10	9.03	3,137
Nov 2016	9.50	+13.1%	8.00	9.50	8.00	1,100
Oct 2016	8.40	+9.1%	8.00	8.40	8.00	750
Sep 2016	7.70	−13.5%	8.90	9.30	7.70	5,335
Jun 2016	8.90	+2.9%	8.90	8.90	8.90	4
May 2016	8.65	+1.6%	8.51	8.93	8.51	215
Apr 2016	8.51	−4.9%	8.51	8.51	8.51	200
Mar 2016	8.95	−5.8%	9.03	9.92	8.54	5,389
Feb 2016	9.50	−13.0%	10.96	10.96	9.49	3,005
Jan 2016	10.92	+30.0%	8.82	10.92	8.00	8,882
Dec 2015	8.40	+28.0%	6.30	8.52	6.05	10,666
Nov 2015	6.56	+1.2%	6.30	6.72	6.00	7,810
Oct 2015	6.48	+18.2%	5.75	7.16	5.75	12,923
Sep 2015	5.48	+35.3%	3.85	5.48	3.57	3,575
Aug 2015	4.05	−3.1%	4.25	4.25	4.05	300
Jul 2015	4.18	+0.2%	4.17	4.18	3.80	2,299
Jun 2015	4.17	−4.8%	4.17	4.17	4.17	300
May 2015	4.38	−5.2%	4.39	4.60	4.38	130
Apr 2015	4.62	+5.0%	4.62	4.62	4.18	749
Mar 2015	4.40	−12.9%	5.05	5.05	4.35	3,695
Feb 2015	5.05	−18.0%	5.86	6.15	5.05	1,291
Jan 2015	6.16	−22.5%	7.90	7.90	6.16	3,062
Dec 2014	7.95	+19.5%	6.32	7.98	6.20	4,714
Nov 2014	6.65	+3.4%	6.50	7.71	6.45	10,519
Oct 2014	6.43	−8.5%	6.92	7.00	5.83	1,015
Sep 2014	7.03	+4.1%	6.88	7.29	6.88	3,392
Aug 2014	6.75	−33.3%	9.65	10.13	6.60	10,360
Jul 2014	10.12	−25.5%	13.75	18.77	10.12	8,874
Jun 2014	13.59	–	8.62	13.59	8.19	6,950

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	12.90	13.45	12.77	12.77	13.08	1,020
27 Oct 2026	13.00	13.58	12.76	12.93	13.14	2,489
26 Oct 2026	13.20	13.45	13.00	13.28	13.30	315
23 Oct 2026	13.00	13.50	12.52	12.69	13.05	11,962
22 Oct 2026	13.13	13.95	12.86	12.99	13.12	5,072
21 Oct 2026	14.18	14.18	13.33	13.45	13.56	13,150
19 Oct 2026	13.52	14.30	13.52	13.68	13.77	4,735
16 Oct 2026	13.50	14.38	13.50	14.18	14.17	8,677
15 Oct 2026	13.51	14.34	13.20	14.02	13.65	8,214
14 Oct 2026	14.20	14.20	13.50	13.99	13.63	6,310
13 Oct 2026	13.96	14.35	12.50	14.24	13.91	24,938
12 Oct 2026	13.99	13.99	13.50	13.61	13.78	817
9 Oct 2026	13.97	13.97	12.39	13.42	13.23	3,232
8 Oct 2026	13.96	13.96	13.00	13.11	13.20	4,050
7 Oct 2026	14.00	14.00	13.17	13.20	13.58	9,098
6 Oct 2026	13.98	13.99	13.00	13.61	13.50	8,245
5 Oct 2026	13.70	14.39	13.21	13.28	13.33	5,741
1 Oct 2026	13.50	13.99	13.01	13.98	13.58	10,911
30 Sep 2026	14.40	14.50	13.32	13.41	13.57	5,525
29 Sep 2026	14.40	14.40	13.65	14.29	14.23	12,247
28 Sep 2026	14.10	14.19	13.57	14.10	14.10	43,322
25 Sep 2026	14.03	14.72	14.02	14.53	14.33	3,686

Prices in ₹ per share as traded, not adjusted.