Mystic Electronics Limited (BOM:535205)
India · Delayed Price · Currency is INR 3.150
+0.270 (9.38%)
At close: Jan 22, 2026
Mystic Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 3.25 | 3.25 | 3.06 | 3.24 | 3.24 | 3.18% | 4,446 |
| Jan 13, 2026 | 3.13 | 3.25 | 3.13 | 3.14 | 3.14 | -2.18% | 11,739 |
| Jan 12, 2026 | 3.21 | 3.29 | 3.13 | 3.21 | 3.21 | 1.90% | 6,323 |
| Jan 9, 2026 | 3.35 | 3.35 | 3.12 | 3.15 | 3.15 | -3.08% | 5,850 |
| Jan 8, 2026 | 3.38 | 3.38 | 3.20 | 3.25 | 3.25 | -4.13% | 2,915 |
| Jan 7, 2026 | 3.37 | 3.48 | 3.11 | 3.39 | 3.39 | 0.89% | 12,951 |
| Jan 6, 2026 | 3.44 | 3.44 | 3.30 | 3.36 | 3.36 | 2.75% | 1,370 |
| Jan 5, 2026 | 3.35 | 3.48 | 3.18 | 3.27 | 3.27 | -6.30% | 23,859 |
| Jan 2, 2026 | 3.49 | 3.49 | 3.32 | 3.49 | 3.49 | 0.29% | 18,868 |
| Jan 1, 2026 | 3.56 | 3.56 | 3.40 | 3.48 | 3.48 | - | 3,632 |
| Dec 31, 2025 | 3.52 | 3.52 | 3.36 | 3.48 | 3.48 | -1.14% | 2,072 |
| Dec 30, 2025 | 3.53 | 3.53 | 3.38 | 3.52 | 3.52 | - | 18,885 |
| Dec 29, 2025 | 3.47 | 3.55 | 3.25 | 3.52 | 3.52 | 3.53% | 9,021 |
| Dec 26, 2025 | 3.57 | 3.57 | 3.37 | 3.40 | 3.40 | -4.76% | 5,407 |
| Dec 24, 2025 | 3.53 | 3.58 | 3.31 | 3.57 | 3.57 | 4.69% | 39,009 |
| Dec 23, 2025 | 3.47 | 3.58 | 3.29 | 3.41 | 3.41 | 1.79% | 34,326 |
| Dec 22, 2025 | 3.25 | 3.50 | 3.25 | 3.35 | 3.35 | 3.08% | 13,578 |
| Dec 19, 2025 | 3.52 | 3.52 | 3.23 | 3.25 | 3.25 | -3.27% | 6,249 |
| Dec 18, 2025 | 3.30 | 3.48 | 3.29 | 3.36 | 3.36 | 1.82% | 12,431 |
| Dec 17, 2025 | 3.55 | 3.55 | 3.23 | 3.30 | 3.30 | -6.78% | 24,363 |
| Dec 16, 2025 | 3.60 | 3.60 | 3.33 | 3.54 | 3.54 | -0.28% | 8,242 |
| Dec 15, 2025 | 3.58 | 3.58 | 3.50 | 3.55 | 3.55 | 0.57% | 18,206 |
| Dec 12, 2025 | 3.46 | 3.53 | 3.37 | 3.53 | 3.53 | 6.33% | 11,877 |
| Dec 11, 2025 | 3.56 | 3.56 | 3.30 | 3.32 | 3.32 | -0.30% | 1,972 |
| Dec 10, 2025 | 3.62 | 3.62 | 3.32 | 3.33 | 3.33 | -4.31% | 9,795 |
| Dec 9, 2025 | 3.15 | 3.50 | 3.15 | 3.48 | 3.48 | 2.05% | 4,897 |
| Dec 8, 2025 | 3.44 | 3.65 | 3.31 | 3.41 | 3.41 | 0.29% | 14,589 |
| 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 |