MIRC Electronics Limited (BOM:500279)
India · Delayed Price · Currency is INR 15.24
-0.43 (-2.74%)
At close: Aug 1, 2025
MIRC Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.80 | 15.89 | 15.18 | 15.24 | 15.24 | -2.74% | 106,056 |
| Jul 31, 2025 | 15.79 | 16.25 | 15.55 | 15.67 | 15.67 | -1.57% | 238,051 |
| Jul 30, 2025 | 16.98 | 16.98 | 15.75 | 15.92 | 15.92 | -4.84% | 164,391 |
| Jul 29, 2025 | 16.40 | 16.95 | 16.04 | 16.73 | 16.73 | 3.08% | 187,308 |
| Jul 28, 2025 | 16.35 | 16.74 | 16.01 | 16.23 | 16.23 | -2.70% | 80,776 |
| Jul 25, 2025 | 17.39 | 17.39 | 16.30 | 16.68 | 16.68 | -2.91% | 104,969 |
| Jul 24, 2025 | 17.60 | 17.82 | 17.00 | 17.18 | 17.18 | -3.65% | 64,008 |
| Jul 23, 2025 | 18.22 | 18.45 | 17.78 | 17.83 | 17.83 | -1.16% | 138,496 |
| Jul 22, 2025 | 18.26 | 18.90 | 17.93 | 18.04 | 18.04 | -2.85% | 261,814 |
| Jul 21, 2025 | 18.21 | 19.25 | 17.53 | 18.57 | 18.57 | 1.53% | 1,071,943 |
| Jul 18, 2025 | 18.20 | 18.92 | 17.84 | 18.29 | 18.29 | -0.11% | 357,433 |
| Jul 17, 2025 | 16.98 | 19.75 | 16.90 | 18.31 | 18.31 | 10.90% | 2,746,407 |
| Jul 16, 2025 | 15.87 | 16.69 | 15.78 | 16.51 | 16.51 | 4.03% | 329,510 |
| Jul 15, 2025 | 14.70 | 16.67 | 14.70 | 15.87 | 15.87 | 8.33% | 553,180 |
| Jul 14, 2025 | 14.33 | 14.90 | 14.00 | 14.65 | 14.65 | 2.38% | 190,944 |
| Jul 11, 2025 | 14.45 | 14.71 | 14.29 | 14.31 | 14.31 | -2.39% | 43,700 |
| Jul 10, 2025 | 14.29 | 15.35 | 14.26 | 14.66 | 14.66 | 2.81% | 188,223 |
| Jul 9, 2025 | 14.07 | 14.58 | 14.07 | 14.26 | 14.26 | 1.35% | 52,424 |
| Jul 8, 2025 | 14.25 | 14.60 | 13.89 | 14.07 | 14.07 | -1.61% | 90,508 |
| Jul 7, 2025 | 13.75 | 15.12 | 13.68 | 14.30 | 14.30 | 3.03% | 139,154 |
| Jul 4, 2025 | 14.00 | 14.22 | 13.75 | 13.88 | 13.88 | -2.25% | 96,425 |
| Jul 3, 2025 | 14.22 | 14.48 | 13.75 | 14.20 | 14.20 | -0.14% | 67,030 |
| Jul 2, 2025 | 14.80 | 14.80 | 14.15 | 14.22 | 14.22 | -2.80% | 76,498 |
| Jul 1, 2025 | 15.24 | 15.24 | 14.51 | 14.63 | 14.63 | -1.01% | 77,677 |
| Jun 30, 2025 | 15.60 | 16.30 | 14.64 | 14.78 | 14.78 | -12.60% | 341,698 |
| Jun 27, 2025 | 17.00 | 17.13 | 16.40 | 16.91 | 15.69 | -1.46% | 177,416 |
| Jun 26, 2025 | 17.34 | 17.34 | 16.00 | 17.16 | 15.92 | 3.87% | 541,215 |
| Jun 25, 2025 | 16.02 | 16.52 | 16.02 | 16.52 | 15.33 | 4.96% | 191,485 |
| Jun 24, 2025 | 15.20 | 15.83 | 15.20 | 15.74 | 14.61 | 4.38% | 82,351 |
| Jun 23, 2025 | 15.30 | 15.30 | 14.75 | 15.08 | 13.99 | -2.52% | 68,537 |
| Jun 20, 2025 | 15.15 | 15.73 | 14.95 | 15.47 | 14.35 | 2.11% | 10,716 |
| Jun 19, 2025 | 15.45 | 16.16 | 15.11 | 15.15 | 14.06 | -3.44% | 40,135 |
| Jun 18, 2025 | 15.38 | 15.99 | 14.60 | 15.69 | 14.56 | 2.48% | 116,513 |
| Jun 17, 2025 | 14.61 | 15.31 | 14.61 | 15.31 | 14.21 | 4.93% | 145,770 |
| Jun 16, 2025 | 14.24 | 14.59 | 13.90 | 14.59 | 13.54 | 4.96% | 61,053 |
| Jun 13, 2025 | 14.25 | 14.25 | 13.70 | 13.90 | 12.90 | -0.50% | 60,533 |
| Jun 12, 2025 | 14.34 | 14.40 | 13.70 | 13.97 | 12.96 | -1.13% | 64,145 |
| Jun 11, 2025 | 14.53 | 14.80 | 14.03 | 14.13 | 13.11 | -2.75% | 67,550 |
| Jun 10, 2025 | 14.45 | 14.70 | 14.25 | 14.53 | 13.48 | 0.55% | 53,623 |
| Jun 9, 2025 | 14.80 | 14.80 | 13.80 | 14.45 | 13.41 | 0.84% | 31,150 |
| Jun 6, 2025 | 13.86 | 14.70 | 13.86 | 14.33 | 13.30 | 1.85% | 89,163 |
| Jun 5, 2025 | 13.38 | 14.07 | 13.22 | 14.07 | 13.06 | 5.00% | 114,131 |
| Jun 4, 2025 | 13.65 | 13.95 | 13.25 | 13.40 | 12.43 | -3.87% | 107,444 |
| Jun 3, 2025 | 14.55 | 14.70 | 13.90 | 13.94 | 12.94 | -4.19% | 55,153 |
| Jun 2, 2025 | 14.97 | 14.98 | 14.50 | 14.55 | 13.50 | -1.62% | 38,301 |
| May 30, 2025 | 15.19 | 15.19 | 14.75 | 14.79 | 13.72 | -1.47% | 49,907 |
| May 29, 2025 | 15.04 | 15.08 | 14.99 | 15.01 | 13.93 | 1.49% | 62,887 |
| May 28, 2025 | 14.50 | 14.79 | 14.50 | 14.79 | 13.72 | 2.00% | 115,424 |
| May 27, 2025 | 14.53 | 14.78 | 14.49 | 14.50 | 13.45 | -1.89% | 16,539 |
| May 26, 2025 | 15.08 | 15.08 | 14.78 | 14.78 | 13.71 | -0.07% | 86,313 |