Mystic Electronics Limited (BOM:535205)
India · Delayed Price · Currency is INR 3.320
+0.060 (1.84%)
At close: Jul 17, 2026
Mystic Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 3.50 | 3.50 | 3.21 | 3.26 | 3.26 | -6.59% | 4,843 |
| Jul 15, 2026 | 3.38 | 3.50 | 3.27 | 3.49 | 3.49 | 3.25% | 7,588 |
| Jul 14, 2026 | 3.36 | 3.65 | 3.27 | 3.38 | 3.38 | -3.43% | 23,551 |
| Jul 13, 2026 | 3.57 | 3.82 | 3.37 | 3.50 | 3.50 | 0.57% | 13,443 |
| Jul 10, 2026 | 3.49 | 3.89 | 3.46 | 3.48 | 3.48 | - | 9,874 |
| Jul 9, 2026 | 3.52 | 3.52 | 3.21 | 3.48 | 3.48 | 2.96% | 13,104 |
| Jul 8, 2026 | 3.69 | 3.79 | 3.31 | 3.38 | 3.38 | -6.11% | 33,907 |
| Jul 7, 2026 | 3.73 | 3.73 | 3.50 | 3.60 | 3.60 | -2.96% | 14,999 |
| Jul 6, 2026 | 4.09 | 4.09 | 3.40 | 3.71 | 3.71 | 0.54% | 3,551 |
| Jul 3, 2026 | 3.13 | 3.86 | 3.13 | 3.69 | 3.69 | 14.60% | 39,204 |
| Jul 2, 2026 | 3.20 | 3.39 | 3.10 | 3.22 | 3.22 | 0.94% | 6,704 |
| Jul 1, 2026 | 3.09 | 3.40 | 3.09 | 3.19 | 3.19 | -2.74% | 8,289 |
| Jun 30, 2026 | 3.35 | 3.35 | 3.01 | 3.28 | 3.28 | 5.47% | 10,318 |
| Jun 29, 2026 | 3.08 | 3.25 | 3.08 | 3.11 | 3.11 | -5.47% | 2,032 |
| Jun 25, 2026 | 3.30 | 3.30 | 3.12 | 3.29 | 3.29 | -0.60% | 355 |
| Jun 24, 2026 | 3.23 | 3.36 | 3.23 | 3.31 | 3.31 | 0.91% | 859 |
| Jun 23, 2026 | 3.44 | 3.44 | 3.07 | 3.28 | 3.28 | 1.55% | 11,663 |
| Jun 22, 2026 | 3.20 | 3.39 | 3.11 | 3.23 | 3.23 | -0.92% | 11,967 |
| Jun 19, 2026 | 3.22 | 3.38 | 2.90 | 3.26 | 3.26 | -0.61% | 34,441 |
| Jun 18, 2026 | 3.56 | 3.56 | 3.21 | 3.28 | 3.28 | -5.75% | 13,934 |
| Jun 17, 2026 | 3.30 | 3.50 | 3.11 | 3.48 | 3.48 | 7.41% | 9,776 |
| Jun 16, 2026 | 3.44 | 3.48 | 3.01 | 3.24 | 3.24 | -5.81% | 31,946 |
| Jun 15, 2026 | 3.40 | 3.50 | 3.33 | 3.44 | 3.44 | 1.18% | 2,154 |
| Jun 12, 2026 | 3.65 | 3.65 | 3.37 | 3.40 | 3.40 | 1.19% | 4,378 |
| Jun 11, 2026 | 3.38 | 3.58 | 3.35 | 3.36 | 3.36 | 0.60% | 3,973 |
| Jun 10, 2026 | 3.47 | 3.47 | 3.30 | 3.34 | 3.34 | -4.02% | 939 |
| Jun 9, 2026 | 3.11 | 3.60 | 3.11 | 3.48 | 3.48 | -0.29% | 3,599 |
| Jun 8, 2026 | 3.32 | 3.56 | 3.32 | 3.49 | 3.49 | -0.85% | 8,050 |
| Jun 5, 2026 | 3.50 | 3.62 | 3.46 | 3.52 | 3.52 | 0.57% | 9,325 |
| Jun 4, 2026 | 3.55 | 3.66 | 3.36 | 3.50 | 3.50 | 1.45% | 18,905 |
| Jun 3, 2026 | 3.65 | 3.65 | 3.30 | 3.45 | 3.45 | -0.29% | 11,957 |
| Jun 2, 2026 | 3.60 | 3.80 | 3.26 | 3.46 | 3.46 | -2.54% | 31,548 |
| Jun 1, 2026 | 3.68 | 3.68 | 3.50 | 3.55 | 3.55 | 0.28% | 13,319 |
| May 29, 2026 | 3.33 | 3.78 | 3.33 | 3.54 | 3.54 | - | 36,808 |
| May 27, 2026 | 3.56 | 3.74 | 3.50 | 3.54 | 3.54 | -0.56% | 32,881 |
| May 26, 2026 | 3.76 | 3.79 | 3.55 | 3.56 | 3.56 | -1.93% | 58,212 |
| May 25, 2026 | 4.24 | 4.24 | 3.60 | 3.63 | 3.63 | -1.89% | 62,891 |
| May 22, 2026 | 3.87 | 3.87 | 3.51 | 3.70 | 3.70 | 1.65% | 7,473 |
| May 21, 2026 | 3.65 | 4.20 | 3.46 | 3.64 | 3.64 | 0.55% | 120,047 |
| May 20, 2026 | 3.79 | 3.79 | 3.52 | 3.62 | 3.62 | -4.23% | 8,397 |
| May 19, 2026 | 3.70 | 4.26 | 3.57 | 3.78 | 3.78 | 5.00% | 41,514 |
| May 18, 2026 | 3.79 | 3.80 | 3.50 | 3.60 | 3.60 | -2.70% | 33,775 |
| May 15, 2026 | 4.00 | 4.32 | 3.36 | 3.70 | 3.70 | 2.78% | 52,843 |
| May 14, 2026 | 3.53 | 3.80 | 3.53 | 3.60 | 3.60 | -4.26% | 55,183 |
| May 13, 2026 | 3.82 | 3.82 | 3.52 | 3.76 | 3.76 | -0.79% | 7,445 |
| May 12, 2026 | 3.99 | 3.99 | 3.68 | 3.79 | 3.79 | -5.01% | 6,786 |
| May 11, 2026 | 3.90 | 3.99 | 3.56 | 3.99 | 3.99 | 2.84% | 20,442 |
| May 8, 2026 | 3.94 | 4.29 | 3.82 | 3.88 | 3.88 | -1.77% | 54,159 |
| May 7, 2026 | 3.82 | 4.30 | 3.82 | 3.95 | 3.95 | 1.28% | 46,357 |
| May 6, 2026 | 3.81 | 4.04 | 3.77 | 3.90 | 3.90 | -0.76% | 24,940 |