Mystic Electronics Limited (BOM:535205)
India · Delayed Price · Currency is INR 4.030
+0.050 (1.26%)
At close: Sep 29, 2026
Mystic Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 3.63 | 3.63 | 3.26 | 3.34 | 3.34 | -4.57% | 13,578 |
| Aug 26, 2026 | 3.47 | 3.59 | 3.40 | 3.50 | 3.50 | 1.16% | 9,222 |
| Aug 25, 2026 | 3.82 | 3.82 | 3.36 | 3.46 | 3.46 | -1.98% | 8,997 |
| Aug 24, 2026 | 3.80 | 3.80 | 3.34 | 3.53 | 3.53 | 6.33% | 5,701 |
| Aug 21, 2026 | 3.45 | 3.60 | 3.17 | 3.32 | 3.32 | -1.19% | 18,445 |
| Aug 20, 2026 | 3.30 | 3.38 | 3.24 | 3.36 | 3.36 | 3.70% | 3,232 |
| Aug 19, 2026 | 3.39 | 3.54 | 3.03 | 3.24 | 3.24 | -6.09% | 52,587 |
| Aug 18, 2026 | 3.43 | 3.62 | 3.01 | 3.45 | 3.45 | -1.99% | 42,304 |
| Aug 17, 2026 | 3.60 | 3.75 | 3.37 | 3.52 | 3.52 | -1.68% | 20,897 |
| Aug 14, 2026 | 3.70 | 3.70 | 3.42 | 3.58 | 3.58 | 4.07% | 6,687 |
| Aug 13, 2026 | 3.56 | 3.70 | 3.37 | 3.44 | 3.44 | -1.43% | 9,010 |
| Aug 12, 2026 | 3.53 | 3.53 | 3.43 | 3.49 | 3.49 | 2.05% | 2,581 |
| Aug 11, 2026 | 3.57 | 3.57 | 3.37 | 3.42 | 3.42 | 0.29% | 8,618 |
| Aug 10, 2026 | 3.65 | 3.65 | 3.36 | 3.41 | 3.41 | -4.48% | 21,945 |
| Aug 7, 2026 | 3.60 | 3.60 | 3.49 | 3.57 | 3.57 | 0.56% | 6,094 |
| Aug 6, 2026 | 3.53 | 3.78 | 3.41 | 3.55 | 3.55 | 0.57% | 7,916 |
| Aug 5, 2026 | 3.59 | 3.69 | 3.37 | 3.53 | 3.53 | 0.28% | 7,134 |
| Aug 4, 2026 | 3.70 | 3.70 | 3.40 | 3.52 | 3.52 | -0.56% | 4,281 |
| Aug 3, 2026 | 3.35 | 3.90 | 3.35 | 3.54 | 3.54 | -0.56% | 21,999 |
| Jul 31, 2026 | 3.55 | 3.58 | 3.37 | 3.56 | 3.56 | 1.42% | 4,671 |
| Jul 30, 2026 | 4.05 | 4.05 | 3.40 | 3.51 | 3.51 | -6.65% | 12,373 |
| Jul 29, 2026 | 3.47 | 3.88 | 3.25 | 3.76 | 3.76 | 8.36% | 37,127 |
| Jul 28, 2026 | 3.34 | 3.59 | 3.34 | 3.47 | 3.47 | 2.06% | 1,287 |
| Jul 27, 2026 | 3.70 | 3.70 | 3.28 | 3.40 | 3.40 | -2.86% | 4,527 |
| Jul 24, 2026 | 3.35 | 3.54 | 3.25 | 3.50 | 3.50 | 5.11% | 15,916 |
| Jul 23, 2026 | 3.47 | 3.74 | 3.32 | 3.33 | 3.33 | -4.58% | 14,245 |
| Jul 22, 2026 | 3.52 | 3.59 | 3.32 | 3.49 | 3.49 | - | 10,233 |
| Jul 21, 2026 | 3.50 | 3.50 | 3.38 | 3.49 | 3.49 | -0.57% | 2,768 |