Mystic Electronics Limited (BOM:535205)
India · Delayed Price · Currency is INR 3.790
-0.200 (-5.01%)
At close: May 12, 2026
Mystic Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 3.92 | 4.10 | 3.75 | 3.93 | 3.93 | -5.30% | 12,221 |
| May 4, 2026 | 4.40 | 4.40 | 3.90 | 4.15 | 4.15 | 5.33% | 81,208 |
| Apr 30, 2026 | 3.61 | 3.99 | 3.41 | 3.94 | 3.94 | 9.14% | 7,963 |
| Apr 29, 2026 | 3.54 | 3.79 | 3.54 | 3.61 | 3.61 | 1.98% | 7,266 |
| Apr 28, 2026 | 3.75 | 3.96 | 3.45 | 3.54 | 3.54 | -4.84% | 29,917 |
| Apr 27, 2026 | 3.77 | 3.77 | 3.53 | 3.72 | 3.72 | -1.33% | 21,677 |
| Apr 24, 2026 | 3.89 | 3.99 | 3.62 | 3.77 | 3.77 | -3.33% | 45,458 |
| Apr 23, 2026 | 3.98 | 4.20 | 3.80 | 3.90 | 3.90 | -2.01% | 20,457 |
| Apr 22, 2026 | 3.33 | 4.00 | 3.33 | 3.98 | 3.98 | 17.06% | 83,451 |
| Apr 21, 2026 | 3.70 | 3.70 | 3.21 | 3.40 | 3.40 | -6.59% | 24,568 |
| Apr 20, 2026 | 3.54 | 3.70 | 3.35 | 3.64 | 3.64 | 2.82% | 4,375 |
| Apr 17, 2026 | 3.38 | 3.69 | 3.37 | 3.54 | 3.54 | 6.95% | 11,664 |
| Apr 16, 2026 | 3.35 | 3.59 | 3.25 | 3.31 | 3.31 | -0.60% | 12,243 |
| Apr 15, 2026 | 3.10 | 3.70 | 3.10 | 3.33 | 3.33 | -4.86% | 36,644 |
| Apr 13, 2026 | 3.47 | 3.55 | 3.21 | 3.50 | 3.50 | 0.86% | 12,244 |
| Apr 10, 2026 | 3.56 | 3.65 | 3.34 | 3.47 | 3.47 | -1.42% | 3,185 |
| Apr 9, 2026 | 3.53 | 3.65 | 3.29 | 3.52 | 3.52 | -3.30% | 27,519 |
| Apr 8, 2026 | 3.47 | 3.70 | 3.02 | 3.64 | 3.64 | 4.60% | 54,077 |
| Apr 7, 2026 | 3.20 | 3.48 | 3.20 | 3.48 | 3.48 | 5.45% | 11,217 |
| Apr 6, 2026 | 3.07 | 3.40 | 3.02 | 3.30 | 3.30 | 5.43% | 12,069 |
| Apr 2, 2026 | 3.00 | 3.13 | 2.85 | 3.13 | 3.13 | 4.33% | 1,628 |
| Apr 1, 2026 | 3.01 | 3.13 | 3.00 | 3.00 | 3.00 | -0.33% | 2,112 |
| Mar 30, 2026 | 2.81 | 3.20 | 2.81 | 3.01 | 3.01 | -3.83% | 10,988 |
| Mar 27, 2026 | 2.94 | 3.14 | 2.94 | 3.13 | 3.13 | 4.33% | 3,872 |
| Mar 25, 2026 | 3.06 | 3.06 | 2.72 | 3.00 | 3.00 | -2.28% | 13,167 |
| Mar 24, 2026 | 3.11 | 3.40 | 2.70 | 3.07 | 3.07 | -3.15% | 26,996 |
| Mar 23, 2026 | 3.08 | 3.49 | 3.04 | 3.17 | 3.17 | 0.96% | 7,945 |
| Mar 20, 2026 | 3.18 | 3.81 | 3.02 | 3.14 | 3.14 | -1.26% | 15,011 |
| Mar 19, 2026 | 3.11 | 3.44 | 3.05 | 3.18 | 3.18 | 0.95% | 6,245 |
| Mar 18, 2026 | 3.01 | 3.15 | 3.01 | 3.15 | 3.15 | 4.30% | 9,267 |
| Mar 17, 2026 | 3.02 | 3.15 | 3.00 | 3.02 | 3.02 | - | 3,205 |
| Mar 16, 2026 | 3.18 | 3.18 | 3.00 | 3.02 | 3.02 | -4.73% | 14,925 |
| Mar 13, 2026 | 3.13 | 3.19 | 3.00 | 3.17 | 3.17 | -0.63% | 6,859 |
| Mar 12, 2026 | 3.17 | 3.37 | 2.90 | 3.19 | 3.19 | 2.90% | 12,910 |
| Mar 11, 2026 | 3.49 | 3.49 | 2.67 | 3.10 | 3.10 | -3.13% | 32,847 |
| Mar 10, 2026 | 3.01 | 3.41 | 3.01 | 3.20 | 3.20 | 6.67% | 16,892 |
| Mar 9, 2026 | 3.24 | 3.24 | 2.97 | 3.00 | 3.00 | -7.69% | 3,552 |
| Mar 6, 2026 | 3.10 | 3.45 | 3.10 | 3.25 | 3.25 | 1.56% | 1,213 |
| Mar 5, 2026 | 3.33 | 3.33 | 3.20 | 3.20 | 3.20 | -1.54% | 1,444 |
| Mar 4, 2026 | 3.17 | 3.68 | 3.13 | 3.25 | 3.25 | 5.86% | 40,106 |
| Mar 2, 2026 | 2.80 | 3.10 | 2.80 | 3.07 | 3.07 | -2.54% | 18,570 |
| Feb 27, 2026 | 3.28 | 3.39 | 2.80 | 3.15 | 3.15 | -3.96% | 14,815 |
| Feb 26, 2026 | 3.00 | 3.28 | 2.90 | 3.28 | 3.28 | 9.33% | 11,271 |
| Feb 25, 2026 | 3.01 | 3.01 | 2.96 | 3.00 | 3.00 | -3.54% | 6,409 |