Mystic Electronics Limited (BOM:535205)
India · Delayed Price · Currency is INR 3.490
+0.020 (0.58%)
At close: Dec 3, 2025
Mystic Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.75 | 3.75 | 3.30 | 3.40 | 3.40 | -3.95% | 7,435 |
| Dec 4, 2025 | 3.56 | 3.56 | 3.36 | 3.54 | 3.54 | 1.43% | 5,273 |
| Dec 3, 2025 | 3.47 | 3.58 | 3.34 | 3.49 | 3.49 | 0.58% | 10,776 |
| Dec 2, 2025 | 3.47 | 3.60 | 3.46 | 3.47 | 3.47 | - | 2,874 |
| Dec 1, 2025 | 3.59 | 3.65 | 3.46 | 3.47 | 3.47 | -1.42% | 2,693 |
| Nov 28, 2025 | 3.63 | 3.63 | 3.50 | 3.52 | 3.52 | 1.73% | 16,616 |
| Nov 27, 2025 | 3.53 | 3.53 | 3.39 | 3.46 | 3.46 | 2.06% | 6,467 |
| Nov 26, 2025 | 3.39 | 3.45 | 3.32 | 3.39 | 3.39 | -0.29% | 13,457 |
| Nov 25, 2025 | 3.41 | 3.48 | 3.28 | 3.40 | 3.40 | -0.29% | 16,243 |
| Nov 24, 2025 | 3.50 | 3.65 | 3.37 | 3.41 | 3.41 | -3.40% | 14,000 |
| Nov 21, 2025 | 3.51 | 3.75 | 3.51 | 3.53 | 3.53 | -3.81% | 12,836 |
| Nov 20, 2025 | 3.67 | 3.68 | 3.45 | 3.67 | 3.67 | 2.51% | 6,249 |
| Nov 19, 2025 | 3.88 | 3.88 | 3.56 | 3.58 | 3.58 | -4.28% | 38,581 |
| Nov 18, 2025 | 3.92 | 3.97 | 3.72 | 3.74 | 3.74 | -2.35% | 8,616 |
| Nov 17, 2025 | 4.03 | 4.03 | 3.81 | 3.83 | 3.83 | -1.54% | 16,761 |
| Nov 14, 2025 | 3.77 | 3.98 | 3.71 | 3.89 | 3.89 | 1.04% | 36,369 |
| Nov 13, 2025 | 3.64 | 3.89 | 3.61 | 3.85 | 3.85 | 3.77% | 34,895 |
| Nov 12, 2025 | 3.54 | 3.71 | 3.41 | 3.71 | 3.71 | 4.80% | 85,393 |
| Nov 11, 2025 | 3.45 | 3.55 | 3.30 | 3.54 | 3.54 | 4.42% | 28,889 |
| Nov 10, 2025 | 3.51 | 3.51 | 3.31 | 3.39 | 3.39 | -2.31% | 33,488 |
| Nov 7, 2025 | 3.51 | 3.63 | 3.40 | 3.47 | 3.47 | -2.25% | 21,191 |
| Nov 6, 2025 | 3.52 | 3.79 | 3.50 | 3.55 | 3.55 | -3.27% | 37,236 |
| Nov 4, 2025 | 3.63 | 3.83 | 3.50 | 3.67 | 3.67 | 0.55% | 31,568 |
| Nov 3, 2025 | 3.98 | 3.98 | 3.61 | 3.65 | 3.65 | -3.95% | 28,124 |
| Oct 31, 2025 | 3.82 | 3.83 | 3.60 | 3.80 | 3.80 | 4.11% | 34,884 |
| Oct 30, 2025 | 3.57 | 3.65 | 3.50 | 3.65 | 3.65 | 4.29% | 30,484 |
| Oct 29, 2025 | 3.36 | 3.68 | 3.36 | 3.50 | 3.50 | -0.28% | 26,786 |
| Oct 28, 2025 | 3.51 | 3.80 | 3.51 | 3.51 | 3.51 | -4.88% | 35,878 |
| Oct 27, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -4.90% | 3,776 |
| Oct 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -4.90% | 5,216 |
| Oct 23, 2025 | 4.50 | 4.50 | 4.08 | 4.08 | 4.08 | -4.90% | 42,959 |
| Oct 21, 2025 | 4.36 | 4.38 | 4.00 | 4.29 | 4.29 | 7.52% | 52,611 |
| Oct 20, 2025 | 3.90 | 3.99 | 3.70 | 3.99 | 3.99 | 9.92% | 64,576 |
| Oct 17, 2025 | 3.45 | 3.68 | 3.40 | 3.63 | 3.63 | 5.22% | 23,233 |
| Oct 16, 2025 | 3.36 | 3.55 | 3.36 | 3.45 | 3.45 | 1.47% | 7,644 |
| Oct 15, 2025 | 3.34 | 3.64 | 3.25 | 3.40 | 3.40 | 1.80% | 15,786 |
| Oct 14, 2025 | 3.18 | 3.47 | 3.18 | 3.34 | 3.34 | 2.14% | 21,297 |
| Oct 13, 2025 | 3.40 | 3.50 | 3.21 | 3.27 | 3.27 | -1.51% | 14,040 |
| Oct 10, 2025 | 3.54 | 3.69 | 3.25 | 3.32 | 3.32 | -4.05% | 25,499 |
| Oct 9, 2025 | 3.50 | 3.85 | 3.25 | 3.46 | 3.46 | -1.14% | 52,768 |
| Oct 8, 2025 | 3.16 | 3.50 | 2.90 | 3.50 | 3.50 | 9.72% | 81,272 |
| Oct 7, 2025 | 3.39 | 3.39 | 3.15 | 3.19 | 3.19 | -3.63% | 88,262 |
| Oct 6, 2025 | 3.46 | 3.62 | 3.28 | 3.31 | 3.31 | -4.06% | 66,083 |
| Oct 3, 2025 | 3.58 | 3.58 | 3.27 | 3.45 | 3.45 | 0.29% | 20,886 |
| Oct 1, 2025 | 3.43 | 3.57 | 3.30 | 3.44 | 3.44 | 0.29% | 7,564 |
| Sep 30, 2025 | 3.71 | 3.71 | 3.40 | 3.43 | 3.43 | -3.92% | 43,930 |
| Sep 29, 2025 | 3.31 | 3.64 | 3.30 | 3.57 | 3.57 | 2.88% | 23,193 |
| Sep 26, 2025 | 3.65 | 3.65 | 3.47 | 3.47 | 3.47 | -4.93% | 38,147 |
| Sep 25, 2025 | 3.66 | 3.76 | 3.65 | 3.65 | 3.65 | -4.95% | 12,675 |
| Sep 24, 2025 | 3.96 | 3.96 | 3.84 | 3.84 | 3.84 | -4.95% | 12,954 |