Mystic Electronics Limited (BOM:535205)
India · Delayed Price · Currency is INR 3.850
0.00 (0.00%)
At close: Nov 9, 2026
Mystic Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.90 | 3.90 | 3.72 | 3.85 | 3.85 | - | 22,104 |
| Nov 8, 2026 | 3.64 | 3.90 | 3.64 | 3.85 | 3.85 | 2.94% | 2,371 |
| Nov 6, 2026 | 3.95 | 3.95 | 3.63 | 3.74 | 3.74 | -0.27% | 12,398 |
| Nov 5, 2026 | 3.85 | 3.97 | 3.75 | 3.75 | 3.75 | - | 6,194 |
| Nov 4, 2026 | 3.55 | 3.90 | 3.55 | 3.75 | 3.75 | -0.79% | 9,357 |
| Nov 3, 2026 | 3.77 | 3.98 | 3.70 | 3.78 | 3.78 | 0.53% | 15,809 |
| Nov 2, 2026 | 4.40 | 4.40 | 3.65 | 3.76 | 3.76 | -10.48% | 119,468 |
| Oct 30, 2026 | 4.45 | 4.45 | 4.00 | 4.20 | 4.20 | -0.47% | 4,867 |
| Oct 29, 2026 | 4.30 | 4.57 | 4.00 | 4.22 | 4.22 | -0.71% | 4,274 |
| Oct 28, 2026 | 4.36 | 4.97 | 3.90 | 4.25 | 4.25 | -0.47% | 16,787 |
| Oct 27, 2026 | 4.59 | 4.59 | 4.01 | 4.27 | 4.27 | 0.47% | 4,636 |
| Oct 26, 2026 | 4.59 | 4.69 | 4.20 | 4.25 | 4.25 | -7.41% | 14,273 |
| Oct 23, 2026 | 4.80 | 4.80 | 4.35 | 4.59 | 4.59 | -4.38% | 6,739 |
| Oct 22, 2026 | 5.30 | 5.30 | 4.16 | 4.80 | 4.80 | -1.64% | 55,913 |
| Oct 21, 2026 | 4.74 | 5.34 | 4.06 | 4.88 | 4.88 | 8.69% | 52,912 |
| Oct 19, 2026 | 4.33 | 4.97 | 4.11 | 4.49 | 4.49 | 4.18% | 36,167 |
| Oct 16, 2026 | 3.95 | 4.74 | 3.62 | 4.31 | 4.31 | 9.11% | 138,759 |
| Oct 15, 2026 | 3.91 | 4.30 | 3.90 | 3.95 | 3.95 | -3.42% | 8,759 |
| Oct 14, 2026 | 4.58 | 4.58 | 3.93 | 4.09 | 4.09 | 3.28% | 11,444 |
| Oct 13, 2026 | 4.05 | 4.15 | 3.95 | 3.96 | 3.96 | 0.76% | 15,252 |
| Oct 12, 2026 | 4.07 | 4.09 | 3.82 | 3.93 | 3.93 | -3.91% | 12,157 |
| Oct 9, 2026 | 3.90 | 4.19 | 3.90 | 4.09 | 4.09 | 4.87% | 2,605 |
| Oct 8, 2026 | 4.09 | 4.10 | 3.87 | 3.90 | 3.90 | -4.65% | 5,185 |
| Oct 7, 2026 | 4.08 | 4.30 | 3.75 | 4.09 | 4.09 | 0.25% | 20,668 |
| Oct 6, 2026 | 4.78 | 4.78 | 3.86 | 4.08 | 4.08 | 1.75% | 7,451 |
| Oct 5, 2026 | 4.11 | 4.32 | 3.99 | 4.01 | 4.01 | -2.43% | 52,483 |
| Oct 1, 2026 | 4.25 | 4.40 | 3.92 | 4.11 | 4.11 | -3.97% | 22,123 |
| Sep 30, 2026 | 3.97 | 4.65 | 3.97 | 4.28 | 4.28 | 6.20% | 20,258 |
| Sep 29, 2026 | 4.19 | 4.19 | 3.86 | 4.03 | 4.03 | 1.26% | 28,341 |
| Sep 28, 2026 | 4.03 | 4.03 | 3.80 | 3.98 | 3.98 | -1.24% | 1,315 |
| Sep 25, 2026 | 3.95 | 4.19 | 3.77 | 4.03 | 4.03 | -1.23% | 12,793 |
| Sep 24, 2026 | 4.19 | 4.19 | 3.95 | 4.08 | 4.08 | 0.49% | 12,093 |
| Sep 23, 2026 | 4.05 | 4.20 | 3.92 | 4.06 | 4.06 | 0.25% | 5,395 |
| Sep 22, 2026 | 3.96 | 4.49 | 3.81 | 4.05 | 4.05 | -1.94% | 9,611 |
| Sep 21, 2026 | 3.67 | 4.30 | 3.67 | 4.13 | 4.13 | 7.83% | 35,796 |
| Sep 18, 2026 | 3.80 | 3.89 | 3.61 | 3.83 | 3.83 | 3.51% | 7,782 |
| Sep 17, 2026 | 4.05 | 4.09 | 3.66 | 3.70 | 3.70 | -8.19% | 24,892 |
| Sep 16, 2026 | 4.29 | 4.42 | 3.83 | 4.03 | 4.03 | 2.28% | 74,056 |
| Sep 15, 2026 | 3.90 | 4.29 | 3.78 | 3.94 | 3.94 | 1.03% | 12,562 |
| Sep 11, 2026 | 4.68 | 4.68 | 3.71 | 3.90 | 3.90 | -8.02% | 42,202 |
| Sep 10, 2026 | 4.46 | 4.64 | 4.12 | 4.24 | 4.24 | 3.41% | 50,632 |
| Sep 9, 2026 | 3.79 | 4.49 | 3.70 | 4.10 | 4.10 | 8.75% | 77,583 |
| Sep 8, 2026 | 3.78 | 3.78 | 3.60 | 3.77 | 3.77 | 1.62% | 17,326 |
| Sep 7, 2026 | 3.61 | 3.75 | 3.50 | 3.71 | 3.71 | 4.80% | 63,386 |
| Sep 4, 2026 | 3.80 | 3.80 | 3.42 | 3.54 | 3.54 | -1.12% | 6,242 |
| Sep 3, 2026 | 3.35 | 3.65 | 3.35 | 3.58 | 3.58 | 2.87% | 8,894 |
| Sep 2, 2026 | 3.48 | 3.48 | 3.32 | 3.48 | 3.48 | - | 8,627 |
| Sep 1, 2026 | 3.50 | 3.50 | 3.31 | 3.48 | 3.48 | -2.25% | 18,365 |
| Aug 31, 2026 | 3.47 | 3.59 | 3.47 | 3.56 | 3.56 | 2.59% | 20,912 |
| Aug 28, 2026 | 3.28 | 3.50 | 3.28 | 3.47 | 3.47 | 3.89% | 1,959 |