Mystic Electronics Limited (BOM:535205)
India · Delayed Price · Currency is INR 3.990
+0.360 (9.92%)
At close: Oct 20, 2025
Mystic Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 4.26 | 4.32 | 4.04 | 4.04 | 4.04 | -4.94% | 17,116 |
| Sep 22, 2025 | 4.00 | 4.32 | 3.95 | 4.25 | 4.25 | 3.16% | 26,124 |
| Sep 19, 2025 | 4.15 | 4.18 | 3.81 | 4.12 | 4.12 | 3.26% | 10,139 |
| Sep 18, 2025 | 3.98 | 3.99 | 3.86 | 3.99 | 3.99 | 5.00% | 16,001 |
| Sep 17, 2025 | 3.67 | 3.80 | 3.67 | 3.80 | 3.80 | 4.97% | 25,777 |
| Sep 16, 2025 | 3.61 | 3.67 | 3.45 | 3.62 | 3.62 | 3.43% | 27,220 |
| Sep 15, 2025 | 3.32 | 3.63 | 3.30 | 3.50 | 3.50 | 1.16% | 26,415 |
| Sep 12, 2025 | 3.30 | 3.52 | 3.23 | 3.46 | 3.46 | 2.37% | 77,538 |
| Sep 11, 2025 | 3.50 | 3.50 | 3.38 | 3.38 | 3.38 | -4.79% | 35,607 |
| Sep 10, 2025 | 3.60 | 3.60 | 3.38 | 3.55 | 3.55 | - | 28,989 |
| Sep 9, 2025 | 3.85 | 3.85 | 3.55 | 3.55 | 3.55 | -4.83% | 42,351 |
| Sep 8, 2025 | 4.10 | 4.11 | 3.73 | 3.73 | 3.73 | -4.85% | 58,936 |
| Sep 5, 2025 | 3.89 | 3.92 | 3.77 | 3.92 | 3.92 | 4.81% | 18,088 |
| Sep 4, 2025 | 3.68 | 3.74 | 3.50 | 3.74 | 3.74 | 4.76% | 25,094 |
| Sep 3, 2025 | 3.76 | 3.79 | 3.50 | 3.57 | 3.57 | -2.19% | 48,453 |
| Sep 2, 2025 | 3.72 | 3.88 | 3.56 | 3.65 | 3.65 | -2.41% | 57,650 |
| Sep 1, 2025 | 3.93 | 4.07 | 3.74 | 3.74 | 3.74 | -4.83% | 17,819 |
| Aug 29, 2025 | 4.25 | 4.25 | 3.86 | 3.93 | 3.93 | -3.20% | 29,395 |
| Aug 28, 2025 | 4.29 | 4.29 | 4.01 | 4.06 | 4.06 | -0.73% | 9,076 |
| Aug 26, 2025 | 3.82 | 4.09 | 3.72 | 4.09 | 4.09 | 4.87% | 15,861 |
| Aug 25, 2025 | 4.20 | 4.29 | 3.89 | 3.90 | 3.90 | -4.65% | 22,202 |
| Aug 22, 2025 | 3.71 | 4.09 | 3.71 | 4.09 | 4.09 | 4.87% | 37,707 |
| Aug 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | 3,896 |
| Aug 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.87% | 3,995 |
| Aug 19, 2025 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | -4.86% | 2,788 |
| Aug 18, 2025 | 4.57 | 4.75 | 4.53 | 4.53 | 4.53 | -4.83% | 8,901 |
| Aug 14, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.85% | 28,475 |
| Aug 13, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.85% | 6,906 |
| Aug 12, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 4.84% | 8,340 |
| Aug 11, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 4.82% | 20,323 |
| Aug 8, 2025 | 3.99 | 4.00 | 3.80 | 3.94 | 3.94 | 3.41% | 9,788 |