MIC Electronics Limited (NSE:MICEL)
India · Delayed Price · Currency is INR 52.00
+0.49 (0.95%)
Sep 3, 2025, 11:30 AM IST
MIC Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 47.21 | 49.47 | 46.75 | 47.69 | 47.69 | 1.02% | 745,249 |
| Aug 28, 2025 | 48.74 | 48.74 | 46.80 | 47.21 | 47.21 | -3.32% | 376,786 |
| Aug 26, 2025 | 49.26 | 49.71 | 48.45 | 48.83 | 48.83 | -0.37% | 370,108 |
| Aug 25, 2025 | 50.52 | 50.73 | 48.75 | 49.01 | 49.01 | -2.51% | 425,354 |
| Aug 22, 2025 | 48.42 | 50.80 | 47.55 | 50.27 | 50.27 | 4.10% | 1,023,380 |
| Aug 21, 2025 | 49.33 | 50.13 | 47.53 | 48.29 | 48.29 | -1.85% | 429,636 |
| Aug 20, 2025 | 48.74 | 49.47 | 48.22 | 49.20 | 49.20 | 1.05% | 436,450 |
| Aug 19, 2025 | 48.08 | 49.25 | 47.31 | 48.69 | 48.69 | 1.63% | 510,259 |
| Aug 18, 2025 | 46.20 | 49.50 | 46.20 | 47.91 | 47.91 | 5.95% | 1,896,436 |
| Aug 14, 2025 | 46.13 | 46.29 | 45.00 | 45.22 | 45.22 | -1.97% | 439,473 |
| Aug 13, 2025 | 46.74 | 47.52 | 45.54 | 46.13 | 46.13 | 0.24% | 754,730 |
| Aug 12, 2025 | 47.77 | 47.77 | 45.80 | 46.02 | 46.02 | -3.50% | 613,192 |
| Aug 11, 2025 | 46.56 | 48.49 | 45.74 | 47.69 | 47.69 | 4.47% | 917,035 |
| Aug 8, 2025 | 49.90 | 49.99 | 44.20 | 45.65 | 45.65 | -7.27% | 1,511,168 |
| Aug 7, 2025 | 50.00 | 51.28 | 49.04 | 49.23 | 49.23 | -2.63% | 795,456 |
| Aug 6, 2025 | 51.45 | 51.66 | 50.50 | 50.56 | 50.56 | -1.62% | 313,513 |
| Aug 5, 2025 | 52.30 | 52.50 | 51.30 | 51.39 | 51.39 | -1.25% | 611,053 |
| Aug 4, 2025 | 51.19 | 52.61 | 50.77 | 52.04 | 52.04 | 2.00% | 672,077 |
| Aug 1, 2025 | 51.51 | 52.41 | 50.78 | 51.02 | 51.02 | -1.07% | 634,826 |
| Jul 31, 2025 | 51.98 | 52.07 | 50.90 | 51.57 | 51.57 | -1.98% | 760,112 |
| Jul 30, 2025 | 52.10 | 55.36 | 52.10 | 52.61 | 52.61 | 1.92% | 2,860,159 |
| Jul 29, 2025 | 52.10 | 52.66 | 51.52 | 51.62 | 51.62 | -0.85% | 793,054 |
| Jul 28, 2025 | 52.20 | 53.88 | 51.31 | 52.06 | 52.06 | 0.29% | 2,022,499 |
| Jul 25, 2025 | 53.55 | 53.71 | 51.45 | 51.91 | 51.91 | -3.35% | 494,534 |
| Jul 24, 2025 | 54.67 | 54.95 | 53.20 | 53.71 | 53.71 | -1.45% | 467,582 |
| Jul 23, 2025 | 52.80 | 54.80 | 52.36 | 54.50 | 54.50 | 3.99% | 864,086 |
| Jul 22, 2025 | 53.17 | 53.58 | 52.11 | 52.41 | 52.41 | -1.43% | 320,141 |
| Jul 21, 2025 | 54.84 | 54.84 | 53.00 | 53.17 | 53.17 | -2.94% | 634,369 |
| Jul 18, 2025 | 56.09 | 56.09 | 53.89 | 54.78 | 54.78 | -0.85% | 855,453 |
| Jul 17, 2025 | 54.79 | 55.78 | 53.61 | 55.25 | 55.25 | 1.92% | 1,703,484 |
| Jul 16, 2025 | 53.50 | 55.08 | 53.38 | 54.21 | 54.21 | 1.75% | 1,593,893 |
| Jul 15, 2025 | 50.99 | 53.60 | 50.99 | 53.28 | 53.28 | 5.32% | 2,079,282 |
| Jul 14, 2025 | 51.20 | 51.30 | 50.26 | 50.59 | 50.59 | -1.35% | 884,297 |
| Jul 11, 2025 | 51.30 | 51.88 | 51.05 | 51.28 | 51.28 | -0.10% | 753,904 |
| Jul 10, 2025 | 51.93 | 52.36 | 51.14 | 51.33 | 51.33 | -0.98% | 633,036 |
| Jul 9, 2025 | 52.00 | 52.62 | 51.15 | 51.84 | 51.84 | -0.31% | 1,062,265 |
| Jul 8, 2025 | 52.20 | 53.08 | 51.68 | 52.00 | 52.00 | -0.46% | 644,458 |
| Jul 7, 2025 | 53.20 | 53.31 | 51.66 | 52.24 | 52.24 | -2.57% | 1,363,169 |
| Jul 4, 2025 | 53.98 | 55.50 | 53.20 | 53.62 | 53.62 | -0.24% | 1,673,193 |
| Jul 3, 2025 | 54.17 | 54.64 | 53.50 | 53.75 | 53.75 | -0.35% | 1,127,596 |
| Jul 2, 2025 | 54.01 | 55.19 | 53.65 | 53.94 | 53.94 | -0.07% | 1,247,008 |
| Jul 1, 2025 | 54.00 | 56.64 | 53.55 | 53.98 | 53.98 | 0.28% | 1,396,636 |
| Jun 30, 2025 | 54.44 | 54.65 | 53.50 | 53.83 | 53.83 | -0.02% | 830,879 |
| Jun 27, 2025 | 54.19 | 54.99 | 53.49 | 53.84 | 53.84 | -0.04% | 4,210,332 |
| Jun 26, 2025 | 54.59 | 54.65 | 53.73 | 53.86 | 53.86 | -0.20% | 1,522,577 |
| Jun 25, 2025 | 54.55 | 55.20 | 53.78 | 53.97 | 53.97 | -0.04% | 1,814,776 |
| Jun 24, 2025 | 54.49 | 55.45 | 53.60 | 53.99 | 53.99 | 0.77% | 3,742,235 |
| Jun 23, 2025 | 53.52 | 54.59 | 53.01 | 53.58 | 53.58 | -0.83% | 1,502,427 |
| Jun 20, 2025 | 57.00 | 58.33 | 53.79 | 54.03 | 54.03 | -2.79% | 6,096,828 |
| Jun 19, 2025 | 59.65 | 60.48 | 55.15 | 55.58 | 55.58 | -7.75% | 2,886,182 |