MV Electrosystems Limited (BOM:544851)
India · Delayed Price · Currency is INR 568.60
-1.45 (-0.25%)
At close: Aug 20, 2026
BOM:544851 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 570.60 | 594.85 | 567.05 | 591.15 | 591.15 | 3.97% | 110,312 |
| Aug 20, 2026 | 572.00 | 578.95 | 564.85 | 568.60 | 568.60 | -0.25% | 34,860 |
| Aug 19, 2026 | 577.05 | 582.00 | 560.00 | 570.05 | 570.05 | -0.83% | 77,906 |
| Aug 18, 2026 | 568.50 | 583.70 | 556.25 | 574.80 | 574.80 | 0.61% | 98,029 |
| Aug 17, 2026 | 588.45 | 594.95 | 567.00 | 571.30 | 571.30 | -3.20% | 87,688 |
| Aug 14, 2026 | 616.35 | 631.85 | 584.35 | 590.20 | 590.20 | -4.13% | 131,868 |
| Aug 13, 2026 | 585.70 | 626.80 | 585.30 | 615.60 | 615.60 | 5.38% | 280,523 |
| Aug 12, 2026 | 600.05 | 607.30 | 570.75 | 584.15 | 584.15 | -2.58% | 185,270 |
| Aug 11, 2026 | 621.05 | 628.30 | 595.10 | 599.60 | 599.60 | -2.65% | 152,813 |
| Aug 10, 2026 | 601.90 | 644.10 | 595.80 | 615.95 | 615.95 | 0.74% | 244,286 |
| Aug 7, 2026 | 674.95 | 686.65 | 592.90 | 611.45 | 611.45 | -1.81% | 1,044,463 |