Mitsu Chem Plast share price history

BSE: 540078Industrial ProductsSmall Cap

Mitsu Chem Plast Limited · Face value ₹10 · Listed Sep 2016

₹210.25₹0.65 (0.31%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹209.60.

27 Oct: open ₹214.10, high ₹219.00, low ₹208.00

52-week range of traded prices to 27 Oct 2026

₹80.30Low, 30 Mar 2026₹247.30High, 15 Oct 2026

Next results date: the board meets on 31 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹285 Cr2,555th largest listed
P/E: 12.39
P/B: 2.54
Dividend yield: 0.10%
ROE: 22.0%
ROCE: 21.2%
Debt to equity: 0.57
Volume, BSE: 16,215

Mitsu Chem Plast share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Mitsu Chem Plast's share price is on record from 9 Sep 2016, when it closed at ₹32.07, to 27 Oct 2026. Its highest close was ₹370.20 on 13 Jan 2022 and its lowest ₹31.73 on 29 Sep 2016, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	210.25	+100.9%	239.90	81.60	102.05	247.30	80.30	66,16,856
2025	104.65	−6.6%	122.85	84.40	112.90	127.80	83.25	32,34,925
2024	112.10	−38.9%	204.70	111.25	185.00	219.00	109.00	65,17,980
2023	183.55	−18.4%	225.30	138.30	234.00	235.00	136.45	31,01,737
2022	224.95	−23.6%	370.20	196.10	296.15	374.70	190.00	71,00,548
2021	294.40	+162.9%	339.90	105.00	115.10	358.95	100.00	76,60,684
2020	112.00	+33.9%	122.25	61.00	81.67	131.00	60.05	16,31,704
2019	83.67	+79.3%	83.67	46.42	46.42	83.67	44.35	12,33,000
2018	46.67	−22.2%	60.00	44.67	58.67	60.00	44.67	16,48,800
2017	60.00	+57.9%	66.30	37.33	37.33	66.30	34.33	21,02,400
2016	38.00	–	40.30	31.73	32.00	40.90	31.67	43,30,800

₹ 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. 2016 is from its first session, 9 Sep 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	210.25	+17.1%	179.00	247.30	173.10	11,48,369
Sep 2026	179.55	−2.3%	184.00	185.85	159.00	5,70,684
Aug 2026	183.85	+19.1%	154.35	201.05	148.80	8,76,451
Jul 2026	154.35	+3.0%	144.40	154.40	133.40	3,83,149
Jun 2026	149.80	+0.9%	150.75	165.50	141.25	9,48,447
May 2026	148.45	+33.1%	133.80	175.40	127.00	18,65,034
Apr 2026	111.50	+36.6%	82.01	116.40	82.00	2,92,836
Mar 2026	81.60	−21.4%	99.20	103.00	80.30	1,45,613
Feb 2026	103.79	+7.1%	107.95	123.00	100.65	2,20,783
Jan 2026	96.95	−7.4%	102.05	113.00	94.00	1,65,490
Dec 2025	104.65	+5.4%	99.25	108.00	93.10	1,59,400
Nov 2025	99.25	−1.7%	100.45	125.00	94.10	3,37,218
Oct 2025	100.95	−2.1%	103.05	106.00	96.00	1,36,220
Sep 2025	103.15	−1.8%	107.95	112.55	100.00	1,37,555
Aug 2025	105.05	−9.6%	121.80	121.80	95.00	1,65,655
Jul 2025	116.25	−2.1%	119.00	126.00	115.00	1,89,596
Jun 2025	118.80	+1.9%	117.10	127.80	111.00	1,92,231
May 2025	116.56	+18.9%	110.00	120.01	96.20	2,98,037
Apr 2025	98.05	+16.2%	84.98	113.99	84.98	3,62,932
Mar 2025	84.40	−8.5%	98.00	106.50	83.25	6,31,472
Feb 2025	92.20	−15.8%	109.00	124.95	88.40	3,44,490
Jan 2025	109.55	−2.3%	112.90	119.50	98.05	2,80,119
Dec 2024	112.10	−2.7%	115.15	129.00	109.60	2,05,120
Nov 2024	115.25	−8.7%	132.00	132.00	109.00	2,31,164
Oct 2024	126.30	−8.3%	137.05	140.00	122.05	2,65,999
Sep 2024	137.75	−4.9%	144.50	146.00	133.95	5,73,013
Aug 2024	144.90	−6.7%	157.50	157.50	136.10	3,69,833
Jul 2024	155.25	+8.7%	143.00	164.00	140.00	10,01,102
Jun 2024	142.85	−2.1%	147.15	152.00	127.00	5,22,649
May 2024	145.95	−7.0%	158.95	163.00	143.15	3,46,024
Apr 2024	157.00	+7.5%	151.85	186.00	149.20	6,14,723
Mar 2024	146.10	−13.9%	177.00	179.00	145.00	5,33,841
Feb 2024	169.65	−0.8%	169.20	219.00	165.95	14,61,080
Jan 2024	171.00	−6.8%	185.00	185.95	165.20	3,93,432
Dec 2023	183.55	−0.4%	184.05	205.00	178.55	3,38,974
Nov 2023	184.30	+5.9%	173.95	200.90	168.35	2,80,883
Oct 2023	174.10	−2.2%	178.00	179.95	150.00	2,00,529
Sep 2023	178.00	−2.6%	182.80	187.00	170.00	1,79,012
Aug 2023	182.80	+2.2%	180.00	207.00	167.10	3,47,637
Jul 2023	178.80	−4.3%	189.75	201.95	176.00	3,55,554
Jun 2023	186.75	−10.4%	213.70	217.85	180.00	3,16,238
May 2023	208.50	+14.3%	189.00	228.80	180.10	3,07,681
Apr 2023	182.40	+25.2%	154.85	201.00	144.00	1,94,802
Mar 2023	145.70	−19.0%	185.00	190.00	136.45	3,26,947
Feb 2023	179.90	−13.9%	207.00	217.00	175.50	1,33,075
Jan 2023	209.05	−7.1%	234.00	235.00	201.60	1,20,405
Dec 2022	224.95	−8.1%	247.90	252.00	190.00	1,59,716
Nov 2022	244.85	−11.9%	277.45	279.80	230.50	2,56,904
Oct 2022	277.80	−1.9%	281.10	304.95	268.60	2,08,455
Sep 2022	283.05	−5.9%	301.95	324.00	280.10	7,12,131
Aug 2022	300.90	+13.6%	265.50	309.65	255.10	23,82,323
Jul 2022	264.95	−7.9%	292.50	297.45	213.70	2,74,935
Jun 2022	287.65	+2.2%	277.15	300.00	259.15	3,22,751
May 2022	281.35	−13.8%	340.00	344.85	250.00	4,15,168
Apr 2022	326.35	+30.1%	253.95	348.30	250.75	14,15,946
Mar 2022	250.75	−5.2%	271.25	274.95	237.55	4,28,979
Feb 2022	264.45	−14.0%	301.95	309.70	226.10	1,31,050
Jan 2022	307.35	+4.4%	296.15	374.70	285.05	3,92,190
Dec 2021	294.40	+16.6%	246.05	327.40	225.00	23,82,415
Nov 2021	252.50	+2.6%	253.70	288.75	225.35	7,11,979
Oct 2021	246.15	−12.1%	270.50	358.95	242.95	10,31,405
Sep 2021	280.00	+8.4%	251.35	292.95	251.00	4,83,047
Aug 2021	258.20	+2.8%	258.75	285.65	246.25	2,48,388
Jul 2021	251.20	+8.3%	236.65	266.00	225.00	2,91,333
Jun 2021	232.05	−6.7%	243.75	250.65	204.85	4,03,751
May 2021	248.70	+23.9%	210.75	269.40	206.55	2,72,525
Apr 2021	200.75	+82.5%	114.00	200.75	109.00	3,66,908
Mar 2021	110.00	+1.9%	105.00	114.00	103.00	4,20,932
Feb 2021	108.00	−6.0%	119.70	120.00	100.00	9,65,539
Jan 2021	114.95	+2.6%	115.10	120.00	105.15	82,462
Dec 2020	112.00	−8.0%	121.75	127.00	110.80	75,204
Nov 2020	121.70	+5.1%	117.75	127.95	98.00	1,18,654
Oct 2020	115.80	+13.9%	100.10	131.00	97.50	1,82,756
Sep 2020	101.65	+7.1%	90.00	116.50	80.70	2,38,108
Aug 2020	94.95	+10.4%	86.00	110.40	80.25	2,17,933
Jul 2020	86.00	+14.7%	68.10	89.40	68.10	2,59,419
Jun 2020	75.00	−22.9%	90.05	96.65	67.50	1,60,875
May 2020	97.25	+38.9%	67.05	115.95	67.00	99,755
Apr 2020	70.00	+2.2%	69.75	71.00	60.05	1,04,400
Mar 2020	68.50	−13.8%	79.00	79.00	61.00	28,800
Feb 2020	79.50	−22.1%	90.00	90.00	75.00	41,400
Jan 2020	102.00	+21.9%	81.67	102.00	78.33	1,04,400
Dec 2019	83.67	+32.1%	67.00	83.67	61.67	1,38,600
Nov 2019	63.33	+8.0%	59.83	66.67	59.83	2,46,600
Oct 2019	58.67	+6.7%	53.33	58.67	51.33	1,06,200
Sep 2019	55.00	+11.9%	53.33	55.00	52.52	37,800
Aug 2019	49.17	−13.2%	56.00	56.00	44.35	97,200
Jul 2019	56.67	−1.9%	58.33	60.00	56.67	25,200
Jun 2019	57.75	+0.7%	58.33	61.67	55.67	86,400
May 2019	57.33	+0.4%	58.33	58.33	56.67	1,99,800
Apr 2019	57.08	+0.1%	58.33	60.00	57.08	90,000
Mar 2019	57.00	−0.6%	56.00	57.00	55.67	10,800
Feb 2019	57.33	+3.6%	56.00	57.33	54.00	68,400
Jan 2019	55.33	+18.6%	46.42	55.33	46.42	1,26,000
Dec 2018	46.67	+2.2%	46.33	48.67	45.00	5,50,800
Nov 2018	45.67	0.0%	44.67	45.67	44.67	7,200
Oct 2018	45.67	−1.1%	45.33	46.67	45.33	14,400
Sep 2018	46.17	−17.1%	53.92	53.92	46.00	28,800
Aug 2018	55.67	+2.3%	53.50	55.67	53.50	14,400
Jul 2018	54.42	−4.6%	58.33	58.33	53.33	18,000
Jun 2018	57.03	+1.2%	56.67	60.00	56.67	21,600
May 2018	56.33	+4.3%	53.33	56.67	47.53	43,200
Apr 2018	54.00	+14.1%	48.33	54.37	48.33	3,49,200
Mar 2018	47.33	−7.8%	49.67	52.00	46.67	1,65,600
Feb 2018	51.33	−10.0%	55.67	55.67	51.33	4,21,200
Jan 2018	57.03	−4.9%	58.67	60.00	57.03	14,400
Dec 2017	60.00	−5.3%	61.83	64.83	56.67	36,000
Nov 2017	63.35	+26.4%	51.50	66.30	51.17	64,800
Oct 2017	50.13	+1.1%	50.13	52.32	46.33	64,800
Sep 2017	49.57	−0.2%	48.33	50.13	46.17	43,200
Aug 2017	49.67	−8.6%	53.00	54.17	49.67	54,000
Jul 2017	54.33	−11.9%	59.33	59.33	51.67	32,400
Jun 2017	61.67	−1.5%	62.33	62.97	58.37	3,45,600
May 2017	62.60	+12.5%	53.33	63.33	51.08	1,00,800
Apr 2017	55.67	−5.1%	58.00	65.67	55.00	1,80,000
Mar 2017	58.67	+32.3%	43.20	58.67	43.00	3,27,600
Feb 2017	44.33	+1.1%	44.00	46.18	42.50	2,88,000
Jan 2017	43.83	+15.4%	37.33	46.60	34.33	5,65,200
Dec 2016	38.00	−3.9%	38.10	39.65	37.50	54,000
Nov 2016	39.53	+0.5%	38.48	40.33	32.00	6,73,200
Oct 2016	39.33	+23.6%	32.00	40.90	31.73	2,77,200
Sep 2016	31.82	–	32.00	32.25	31.67	33,26,400

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	214.10	219.00	208.00	210.25	213.05	16,215
26 Oct 2026	195.75	211.95	188.35	209.60	201.88	45,724
23 Oct 2026	209.50	209.50	186.65	197.75	193.89	1,10,443
22 Oct 2026	211.75	211.75	201.25	207.35	205.10	92,959
21 Oct 2026	231.95	231.95	209.00	215.80	217.20	27,406
19 Oct 2026	241.00	245.00	225.05	227.40	229.84	25,896
16 Oct 2026	235.00	243.90	229.00	239.90	237.82	59,508
15 Oct 2026	243.00	247.30	222.10	225.25	233.58	37,786
14 Oct 2026	238.90	245.00	232.05	238.45	240.66	69,736
13 Oct 2026	219.90	233.00	218.10	231.45	227.03	1,01,112
12 Oct 2026	201.65	221.80	201.65	216.90	218.29	2,24,580
9 Oct 2026	205.00	210.80	195.10	201.65	200.70	31,402
8 Oct 2026	196.40	211.80	194.50	204.40	205.31	1,67,929
7 Oct 2026	186.65	193.90	184.80	193.90	191.97	86,222
6 Oct 2026	183.80	187.50	178.55	184.70	184.24	26,463
5 Oct 2026	180.00	182.75	176.50	181.40	179.76	7,286
1 Oct 2026	179.00	180.00	173.10	178.20	177.10	17,702
30 Sep 2026	175.00	179.95	173.10	179.55	177.37	23,525
29 Sep 2026	178.55	180.00	174.15	175.20	176.92	16,271
28 Sep 2026	178.70	182.45	176.05	180.55	180.04	28,825
25 Sep 2026	180.00	180.00	175.05	178.70	178.44	11,937
24 Sep 2026	179.60	179.60	174.05	178.50	176.87	24,769

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Mitsu Chem Plast bonus and split history

Ex-date	Event	Price factor	What happened
16 Feb 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
28 Jan 2020	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.