MIRC Electronics Limited (BOM:500279)
India · Delayed Price · Currency is INR 23.29
-0.81 (-3.36%)
At close: Dec 5, 2025
MIRC Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.52 | 24.18 | 23.11 | 23.29 | 23.29 | -3.36% | 23,803 |
| Dec 4, 2025 | 23.30 | 24.48 | 23.30 | 24.10 | 24.10 | 3.34% | 45,690 |
| Dec 3, 2025 | 23.30 | 23.75 | 23.01 | 23.32 | 23.32 | 0.17% | 26,220 |
| Dec 2, 2025 | 23.91 | 24.34 | 23.20 | 23.28 | 23.28 | -3.00% | 37,810 |
| Dec 1, 2025 | 24.95 | 24.95 | 23.91 | 24.00 | 24.00 | -2.48% | 39,177 |
| Nov 28, 2025 | 23.71 | 24.90 | 23.71 | 24.61 | 24.61 | 2.16% | 37,009 |
| Nov 27, 2025 | 24.75 | 25.15 | 23.85 | 24.09 | 24.09 | -3.64% | 54,005 |
| Nov 26, 2025 | 23.22 | 25.00 | 23.22 | 25.00 | 25.00 | 5.00% | 152,188 |
| Nov 25, 2025 | 23.85 | 24.18 | 22.86 | 23.81 | 23.81 | -0.75% | 54,011 |
| Nov 24, 2025 | 24.25 | 24.99 | 23.99 | 23.99 | 23.99 | -4.99% | 96,364 |
| Nov 21, 2025 | 25.21 | 25.25 | 25.21 | 25.25 | 25.25 | -1.83% | 2,964 |
| Nov 20, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.98% | 107,099 |
| Nov 19, 2025 | 25.47 | 26.25 | 25.47 | 26.24 | 26.24 | 1.04% | 46,958 |
| Nov 18, 2025 | 26.00 | 26.02 | 25.97 | 25.97 | 25.97 | -2.00% | 53,302 |
| Nov 17, 2025 | 27.06 | 27.06 | 26.00 | 26.50 | 26.50 | -0.11% | 91,470 |
| Nov 14, 2025 | 25.79 | 26.53 | 25.79 | 26.53 | 26.53 | 2.00% | 44,711 |
| Nov 13, 2025 | 26.98 | 26.98 | 26.01 | 26.01 | 26.01 | -2.00% | 24,518 |
| Nov 12, 2025 | 26.00 | 26.54 | 26.00 | 26.54 | 26.54 | 2.00% | 23,542 |
| Nov 11, 2025 | 25.05 | 26.02 | 25.05 | 26.02 | 26.02 | 2.00% | 30,730 |
| Nov 10, 2025 | 25.70 | 25.70 | 25.25 | 25.51 | 25.51 | -0.62% | 10,386 |
| Nov 7, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -1.99% | 54,922 |
| Nov 6, 2025 | 26.48 | 26.48 | 26.19 | 26.19 | 26.19 | -1.98% | 54,021 |
| Nov 4, 2025 | 27.45 | 27.45 | 26.72 | 26.72 | 26.72 | -1.80% | 32,343 |
| Nov 3, 2025 | 26.80 | 27.21 | 26.80 | 27.21 | 27.21 | 0.26% | 76,042 |
| 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 |