MV Electrosystems Limited (BOM:544851)
India · Delayed Price · Currency is INR 933.50
+34.85 (3.88%)
At close: Oct 6, 2026
BOM:544851 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 935.05 | 941.10 | 894.65 | 919.30 | 919.30 | -1.52% | 110,083 |
| Oct 6, 2026 | 911.20 | 969.00 | 911.20 | 933.50 | 933.50 | 3.88% | 310,822 |
| Oct 5, 2026 | 843.25 | 921.25 | 843.25 | 898.65 | 898.65 | 7.30% | 458,708 |
| Oct 1, 2026 | 816.95 | 859.20 | 796.85 | 837.50 | 837.50 | 2.35% | 117,519 |
| Sep 30, 2026 | 843.60 | 843.60 | 812.40 | 818.30 | 818.30 | -2.33% | 20,208 |
| Sep 29, 2026 | 787.60 | 858.00 | 781.25 | 837.80 | 837.80 | 6.47% | 151,223 |
| Sep 28, 2026 | 813.90 | 819.10 | 781.50 | 786.90 | 786.90 | -3.32% | 71,291 |
| Sep 25, 2026 | 823.50 | 827.55 | 788.00 | 813.90 | 813.90 | -0.52% | 65,295 |
| Sep 24, 2026 | 864.00 | 866.65 | 812.10 | 818.15 | 818.15 | -6.20% | 147,016 |
| Sep 23, 2026 | 875.90 | 901.25 | 856.00 | 872.25 | 872.25 | -0.91% | 130,758 |
| Sep 22, 2026 | 882.75 | 895.60 | 851.15 | 880.30 | 880.30 | -0.24% | 206,023 |
| Sep 21, 2026 | 835.00 | 917.05 | 816.40 | 882.45 | 882.45 | 5.85% | 489,265 |
| Sep 18, 2026 | 795.00 | 840.95 | 776.05 | 833.70 | 833.70 | 4.52% | 228,763 |
| Sep 17, 2026 | 823.95 | 828.85 | 785.00 | 797.65 | 797.65 | -2.48% | 106,969 |
| Sep 16, 2026 | 779.00 | 848.20 | 736.00 | 817.90 | 817.90 | 6.06% | 363,166 |
| Sep 15, 2026 | 857.95 | 857.95 | 757.85 | 771.15 | 771.15 | -8.42% | 270,300 |
| Sep 11, 2026 | 841.25 | 873.70 | 818.20 | 842.05 | 842.05 | 0.67% | 431,853 |
| Sep 10, 2026 | 915.60 | 915.60 | 825.55 | 836.45 | 836.45 | -8.81% | 402,167 |
| Sep 9, 2026 | 885.10 | 947.55 | 881.00 | 917.25 | 917.25 | 3.66% | 1,556,994 |
| Sep 8, 2026 | 824.90 | 918.15 | 818.85 | 884.85 | 884.85 | 10.08% | 1,599,446 |
| Sep 7, 2026 | 733.85 | 841.00 | 727.25 | 803.80 | 803.80 | 10.25% | 1,129,134 |
| Sep 4, 2026 | 726.70 | 750.00 | 711.45 | 729.05 | 729.05 | -0.29% | 215,841 |
| Sep 3, 2026 | 685.65 | 744.80 | 661.45 | 731.20 | 731.20 | 6.92% | 459,073 |
| Sep 2, 2026 | 710.90 | 724.45 | 677.80 | 683.85 | 683.85 | -3.78% | 114,379 |
| Sep 1, 2026 | 757.00 | 758.70 | 699.00 | 710.75 | 710.75 | -6.71% | 271,540 |
| Aug 31, 2026 | 717.85 | 780.50 | 694.00 | 761.85 | 761.85 | 5.54% | 1,071,544 |
| Aug 28, 2026 | 647.75 | 768.60 | 638.40 | 721.85 | 721.85 | 11.44% | 2,406,084 |
| Aug 27, 2026 | 563.75 | 673.25 | 559.85 | 647.75 | 647.75 | 15.45% | 1,173,586 |
| Aug 26, 2026 | 534.20 | 566.00 | 510.00 | 561.05 | 561.05 | -0.66% | 126,568 |
| Aug 25, 2026 | 579.65 | 582.15 | 559.60 | 564.80 | 564.80 | -2.39% | 33,665 |
| Aug 24, 2026 | 589.70 | 601.40 | 573.85 | 578.60 | 578.60 | -2.12% | 113,874 |
| 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 |