Mystic Electronics Limited (BOM:535205)
India · Delayed Price · Currency is INR 3.500
+0.040 (1.16%)
At close: Sep 15, 2025
Mystic Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 3.91 | 3.92 | 3.75 | 3.81 | 3.81 | 1.60% | 11,430 |
| Aug 6, 2025 | 3.43 | 3.75 | 3.41 | 3.75 | 3.75 | 4.75% | 50,422 |
| Aug 5, 2025 | 3.78 | 3.78 | 3.55 | 3.58 | 3.58 | -4.02% | 10,472 |
| Aug 4, 2025 | 4.00 | 4.00 | 3.73 | 3.73 | 3.73 | -4.85% | 28,007 |
| Aug 1, 2025 | 4.03 | 4.16 | 3.88 | 3.92 | 3.92 | -3.69% | 10,111 |
| Jul 31, 2025 | 4.08 | 4.27 | 4.07 | 4.07 | 4.07 | -4.91% | 7,093 |
| Jul 30, 2025 | 4.40 | 4.40 | 4.21 | 4.28 | 4.28 | -3.39% | 12,641 |
| Jul 29, 2025 | 4.36 | 4.60 | 4.27 | 4.43 | 4.43 | -1.12% | 15,667 |
| Jul 28, 2025 | 4.58 | 4.78 | 4.36 | 4.48 | 4.48 | -2.18% | 11,197 |
| Jul 25, 2025 | 4.36 | 4.75 | 4.36 | 4.58 | 4.58 | 1.10% | 5,837 |
| Jul 24, 2025 | 4.67 | 4.80 | 4.51 | 4.53 | 4.53 | -1.09% | 7,222 |
| Jul 23, 2025 | 4.87 | 4.87 | 4.50 | 4.58 | 4.58 | -1.29% | 6,157 |
| Jul 22, 2025 | 5.00 | 5.00 | 4.54 | 4.64 | 4.64 | -2.73% | 35,179 |
| Jul 21, 2025 | 4.90 | 4.90 | 4.44 | 4.77 | 4.77 | 2.14% | 18,122 |
| Jul 18, 2025 | 4.53 | 4.72 | 4.28 | 4.67 | 4.67 | 3.78% | 12,624 |
| Jul 17, 2025 | 4.15 | 4.55 | 4.15 | 4.50 | 4.50 | 3.69% | 31,851 |
| Jul 16, 2025 | 4.50 | 4.69 | 4.28 | 4.34 | 4.34 | -3.56% | 16,279 |
| Jul 15, 2025 | 4.65 | 4.65 | 4.33 | 4.50 | 4.50 | -0.88% | 5,432 |
| Jul 14, 2025 | 4.27 | 4.65 | 4.27 | 4.54 | 4.54 | 1.11% | 4,373 |
| Jul 11, 2025 | 4.75 | 4.75 | 4.31 | 4.49 | 4.49 | -0.88% | 7,264 |
| Jul 10, 2025 | 4.54 | 4.54 | 4.42 | 4.53 | 4.53 | 4.62% | 3,984 |
| Jul 9, 2025 | 4.20 | 4.33 | 3.95 | 4.33 | 4.33 | 4.84% | 14,352 |
| Jul 8, 2025 | 4.14 | 4.15 | 3.83 | 4.13 | 4.13 | 2.48% | 4,172 |