Mystic Electronics Limited (BOM:535205)
India · Delayed Price · Currency is INR 3.010
-0.120 (-3.83%)
At close: Mar 30, 2026
Mystic Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 2.81 | 3.20 | 2.81 | 3.01 | 3.01 | -3.83% | 10,988 |
| Mar 27, 2026 | 2.94 | 3.14 | 2.94 | 3.13 | 3.13 | 4.33% | 3,872 |
| Mar 25, 2026 | 3.06 | 3.06 | 2.72 | 3.00 | 3.00 | -2.28% | 13,167 |
| Mar 24, 2026 | 3.11 | 3.40 | 2.70 | 3.07 | 3.07 | -3.15% | 26,996 |
| Mar 23, 2026 | 3.08 | 3.49 | 3.04 | 3.17 | 3.17 | 0.96% | 7,945 |
| Mar 20, 2026 | 3.18 | 3.81 | 3.02 | 3.14 | 3.14 | -1.26% | 15,011 |
| Mar 19, 2026 | 3.11 | 3.44 | 3.05 | 3.18 | 3.18 | 0.95% | 6,245 |
| Mar 18, 2026 | 3.01 | 3.15 | 3.01 | 3.15 | 3.15 | 4.30% | 9,267 |
| Mar 17, 2026 | 3.02 | 3.15 | 3.00 | 3.02 | 3.02 | - | 3,205 |
| Mar 16, 2026 | 3.18 | 3.18 | 3.00 | 3.02 | 3.02 | -4.73% | 14,925 |
| Mar 13, 2026 | 3.13 | 3.19 | 3.00 | 3.17 | 3.17 | -0.63% | 6,859 |
| Mar 12, 2026 | 3.17 | 3.37 | 2.90 | 3.19 | 3.19 | 2.90% | 12,910 |
| Mar 11, 2026 | 3.49 | 3.49 | 2.67 | 3.10 | 3.10 | -3.13% | 32,847 |
| Mar 10, 2026 | 3.01 | 3.41 | 3.01 | 3.20 | 3.20 | 6.67% | 16,892 |
| Mar 9, 2026 | 3.24 | 3.24 | 2.97 | 3.00 | 3.00 | -7.69% | 3,552 |
| Mar 6, 2026 | 3.10 | 3.45 | 3.10 | 3.25 | 3.25 | 1.56% | 1,213 |
| Mar 5, 2026 | 3.33 | 3.33 | 3.20 | 3.20 | 3.20 | -1.54% | 1,444 |
| Mar 4, 2026 | 3.17 | 3.68 | 3.13 | 3.25 | 3.25 | 5.86% | 40,106 |
| Mar 2, 2026 | 2.80 | 3.10 | 2.80 | 3.07 | 3.07 | -2.54% | 18,570 |
| Feb 27, 2026 | 3.28 | 3.39 | 2.80 | 3.15 | 3.15 | -3.96% | 14,815 |
| Feb 26, 2026 | 3.00 | 3.28 | 2.90 | 3.28 | 3.28 | 9.33% | 11,271 |
| Feb 25, 2026 | 3.01 | 3.01 | 2.96 | 3.00 | 3.00 | -3.54% | 6,409 |
| Feb 24, 2026 | 3.18 | 3.18 | 3.05 | 3.11 | 3.11 | - | 1,806 |
| Feb 23, 2026 | 3.07 | 3.22 | 3.03 | 3.11 | 3.11 | - | 4,138 |
| Feb 20, 2026 | 3.30 | 3.30 | 2.91 | 3.11 | 3.11 | -5.76% | 3,282 |
| Feb 19, 2026 | 3.05 | 3.30 | 3.05 | 3.30 | 3.30 | 6.11% | 3,449 |
| Feb 18, 2026 | 3.20 | 3.20 | 2.93 | 3.11 | 3.11 | -2.81% | 40,433 |
| Feb 17, 2026 | 3.30 | 3.45 | 3.10 | 3.20 | 3.20 | -3.03% | 11,020 |
| Feb 16, 2026 | 3.39 | 3.50 | 3.00 | 3.30 | 3.30 | 0.30% | 19,293 |
| Feb 13, 2026 | 3.48 | 3.48 | 3.25 | 3.29 | 3.29 | -2.95% | 8,395 |
| Feb 12, 2026 | 3.21 | 3.45 | 3.21 | 3.39 | 3.39 | 1.50% | 1,103 |
| Feb 11, 2026 | 3.32 | 3.50 | 3.20 | 3.34 | 3.34 | -1.47% | 6,278 |
| Feb 10, 2026 | 3.39 | 3.42 | 3.13 | 3.39 | 3.39 | 0.30% | 14,247 |
| Feb 9, 2026 | 3.11 | 3.47 | 3.11 | 3.38 | 3.38 | -1.17% | 20,085 |
| Feb 6, 2026 | 3.46 | 3.64 | 3.35 | 3.42 | 3.42 | - | 4,348 |
| Feb 5, 2026 | 3.67 | 3.68 | 3.31 | 3.42 | 3.42 | -1.44% | 13,122 |
| Feb 4, 2026 | 3.52 | 3.52 | 3.22 | 3.47 | 3.47 | 0.87% | 3,872 |
| Feb 3, 2026 | 3.55 | 3.55 | 3.33 | 3.44 | 3.44 | 5.52% | 10,982 |
| Feb 2, 2026 | 3.54 | 3.54 | 3.07 | 3.26 | 3.26 | -4.12% | 13,326 |
| Feb 1, 2026 | 3.41 | 3.50 | 3.20 | 3.40 | 3.40 | 0.59% | 11,232 |
| Jan 30, 2026 | 3.45 | 3.45 | 3.11 | 3.38 | 3.38 | 5.62% | 15,569 |
| Jan 29, 2026 | 3.59 | 3.59 | 3.11 | 3.20 | 3.20 | -2.44% | 3,500 |
| Jan 28, 2026 | 3.31 | 3.34 | 3.28 | 3.28 | 3.28 | 4.13% | 6,997 |
| Jan 27, 2026 | 3.77 | 3.77 | 3.09 | 3.15 | 3.15 | -8.16% | 38,436 |
| Jan 23, 2026 | 3.32 | 3.46 | 3.21 | 3.43 | 3.43 | 8.89% | 34,901 |
| Jan 22, 2026 | 2.77 | 3.16 | 2.77 | 3.15 | 3.15 | 9.38% | 16,394 |
| Jan 21, 2026 | 2.96 | 2.97 | 2.80 | 2.88 | 2.88 | -3.36% | 20,947 |
| Jan 20, 2026 | 3.10 | 3.10 | 2.93 | 2.98 | 2.98 | -4.79% | 14,475 |
| Jan 19, 2026 | 3.32 | 3.32 | 2.95 | 3.13 | 3.13 | -3.69% | 16,994 |
| Jan 16, 2026 | 3.27 | 3.37 | 3.13 | 3.25 | 3.25 | 0.31% | 3,184 |