MIRC Electronics Limited (BOM:500279)
India · Delayed Price · Currency is INR 27.69
-0.56 (-1.98%)
At close: Oct 30, 2025
MIRC Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -1.99% | 74,396 |
| Oct 30, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -1.98% | 101,082 |
| Oct 29, 2025 | 28.35 | 29.38 | 28.25 | 28.25 | 28.25 | -1.98% | 94,634 |
| Oct 28, 2025 | 29.44 | 29.44 | 28.82 | 28.82 | 28.82 | -1.97% | 60,474 |
| Oct 27, 2025 | 29.65 | 30.20 | 29.35 | 29.40 | 29.40 | -0.84% | 106,171 |
| Oct 24, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 2.00% | 43,855 |
| Oct 23, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 2.00% | 84,768 |
| Oct 21, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.32% | 30,403 |
| Oct 20, 2025 | 28.66 | 28.66 | 27.90 | 28.13 | 28.13 | 0.07% | 54,033 |
| Oct 17, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -1.99% | 41,644 |
| Oct 16, 2025 | 28.59 | 28.68 | 27.71 | 28.68 | 28.68 | 4.98% | 92,055 |
| Oct 15, 2025 | 25.45 | 27.32 | 25.45 | 27.32 | 27.32 | 5.00% | 52,535 |
| Oct 14, 2025 | 25.95 | 26.23 | 25.23 | 26.02 | 26.02 | 4.12% | 177,689 |
| Oct 13, 2025 | 25.10 | 25.70 | 24.80 | 24.99 | 24.99 | -3.59% | 52,938 |
| Oct 10, 2025 | 25.30 | 25.92 | 25.30 | 25.92 | 25.92 | 4.98% | 394,513 |
| Oct 9, 2025 | 23.50 | 24.83 | 23.01 | 24.69 | 24.69 | 4.35% | 112,869 |
| Oct 8, 2025 | 24.16 | 24.90 | 23.57 | 23.66 | 23.66 | -4.64% | 128,856 |
| Oct 7, 2025 | 25.38 | 25.69 | 24.56 | 24.81 | 24.81 | -2.25% | 29,560 |
| Oct 6, 2025 | 25.20 | 25.85 | 25.10 | 25.38 | 25.38 | -1.55% | 26,486 |
| Oct 3, 2025 | 25.01 | 26.00 | 24.52 | 25.78 | 25.78 | 3.08% | 51,688 |
| Oct 1, 2025 | 25.20 | 25.57 | 24.41 | 25.01 | 25.01 | -0.75% | 47,621 |
| Sep 30, 2025 | 24.75 | 25.35 | 24.20 | 25.20 | 25.20 | 1.98% | 17,697 |
| Sep 29, 2025 | 24.38 | 25.33 | 24.38 | 24.71 | 24.71 | 1.35% | 61,506 |
| Sep 26, 2025 | 25.50 | 25.50 | 24.38 | 24.38 | 24.38 | -4.99% | 159,495 |
| Sep 25, 2025 | 26.50 | 26.89 | 25.66 | 25.66 | 25.66 | -5.00% | 147,992 |
| Sep 24, 2025 | 28.00 | 28.20 | 26.76 | 27.01 | 27.01 | -4.08% | 81,264 |
| Sep 23, 2025 | 28.50 | 28.80 | 28.10 | 28.16 | 28.16 | -2.90% | 82,855 |
| Sep 22, 2025 | 28.50 | 29.87 | 27.51 | 29.00 | 29.00 | 1.93% | 103,323 |
| Sep 19, 2025 | 28.80 | 29.99 | 27.55 | 28.45 | 28.45 | -0.94% | 105,787 |
| Sep 18, 2025 | 29.00 | 29.40 | 28.51 | 28.72 | 28.72 | -0.93% | 37,637 |
| Sep 17, 2025 | 29.29 | 29.29 | 28.75 | 28.99 | 28.99 | -0.82% | 14,417 |
| Sep 16, 2025 | 28.98 | 29.39 | 27.50 | 29.23 | 29.23 | 1.25% | 64,624 |
| Sep 15, 2025 | 28.21 | 29.35 | 28.21 | 28.87 | 28.87 | -0.07% | 94,349 |
| Sep 12, 2025 | 28.91 | 28.99 | 28.12 | 28.89 | 28.89 | -0.07% | 31,329 |
| Sep 11, 2025 | 29.70 | 29.70 | 27.88 | 28.91 | 28.91 | -1.47% | 70,532 |
| Sep 10, 2025 | 29.74 | 30.26 | 29.01 | 29.34 | 29.34 | -1.41% | 161,024 |
| Sep 9, 2025 | 28.99 | 30.04 | 28.01 | 29.76 | 29.76 | 4.02% | 251,834 |
| Sep 8, 2025 | 28.12 | 29.46 | 28.12 | 28.61 | 28.61 | 1.96% | 164,617 |
| Sep 5, 2025 | 28.26 | 28.97 | 27.56 | 28.06 | 28.06 | -1.37% | 47,696 |
| Sep 4, 2025 | 29.35 | 29.75 | 28.08 | 28.45 | 28.45 | -2.40% | 175,784 |
| Sep 3, 2025 | 28.29 | 29.52 | 28.00 | 29.15 | 29.15 | 3.66% | 321,119 |
| Sep 2, 2025 | 28.26 | 28.50 | 27.60 | 28.12 | 28.12 | -0.57% | 113,366 |
| Sep 1, 2025 | 27.50 | 28.50 | 26.55 | 28.28 | 28.28 | 1.76% | 144,850 |
| Aug 29, 2025 | 26.67 | 27.79 | 25.75 | 27.79 | 27.79 | 4.99% | 212,341 |
| Aug 28, 2025 | 25.99 | 27.06 | 24.80 | 26.47 | 26.47 | 2.68% | 95,055 |
| Aug 26, 2025 | 26.81 | 26.81 | 25.50 | 25.78 | 25.78 | -3.84% | 133,920 |
| Aug 25, 2025 | 27.80 | 27.80 | 26.10 | 26.81 | 26.81 | -1.94% | 241,378 |
| Aug 22, 2025 | 29.28 | 29.28 | 27.24 | 27.34 | 27.34 | -1.97% | 639,946 |
| Aug 21, 2025 | 27.89 | 27.89 | 26.00 | 27.89 | 27.89 | 4.97% | 1,543,777 |
| Aug 20, 2025 | 24.70 | 26.57 | 24.70 | 26.57 | 26.57 | 4.98% | 339,462 |