MIC Electronics Limited (NSE:MICEL)
India · Delayed Price · Currency is INR 59.79
+1.57 (2.70%)
Oct 3, 2025, 3:30 PM IST
MIC Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 57.40 | 58.90 | 56.76 | 58.22 | 58.22 | 1.61% | 5,427,409 |
| Sep 30, 2025 | 58.60 | 58.60 | 55.61 | 57.30 | 57.30 | 0.47% | 5,795,106 |
| Sep 29, 2025 | 57.49 | 59.20 | 56.12 | 57.03 | 57.03 | 0.40% | 9,100,800 |
| Sep 26, 2025 | 60.15 | 60.60 | 56.41 | 56.80 | 56.80 | -5.44% | 6,932,479 |
| Sep 25, 2025 | 60.69 | 61.70 | 59.63 | 60.07 | 60.07 | -1.57% | 8,221,654 |
| Sep 24, 2025 | 62.91 | 65.75 | 60.00 | 61.03 | 61.03 | -2.90% | 20,222,150 |
| Sep 23, 2025 | 64.18 | 69.40 | 62.10 | 62.85 | 62.85 | -1.74% | 50,821,854 |
| Sep 22, 2025 | 66.10 | 67.17 | 63.35 | 63.96 | 63.96 | -3.19% | 5,150,710 |
| Sep 19, 2025 | 67.96 | 68.79 | 65.70 | 66.07 | 66.07 | -2.78% | 9,660,880 |
| Sep 18, 2025 | 68.30 | 70.40 | 65.70 | 67.96 | 67.96 | 0.31% | 14,441,438 |
| Sep 17, 2025 | 70.30 | 71.00 | 67.50 | 67.75 | 67.75 | -3.15% | 7,574,097 |
| Sep 16, 2025 | 71.04 | 73.10 | 69.25 | 69.95 | 69.95 | - | 13,057,949 |
| Sep 15, 2025 | 70.29 | 73.85 | 68.80 | 69.95 | 69.95 | 0.42% | 19,382,886 |
| Sep 12, 2025 | 71.60 | 73.43 | 68.10 | 69.66 | 69.66 | -2.93% | 20,543,977 |
| Sep 11, 2025 | 71.49 | 77.18 | 69.55 | 71.76 | 71.76 | -3.82% | 45,324,483 |
| Sep 10, 2025 | 71.00 | 77.94 | 66.51 | 74.61 | 74.61 | 5.29% | 67,627,889 |
| Sep 9, 2025 | 78.90 | 82.97 | 70.73 | 70.86 | 70.86 | -9.84% | 30,159,544 |
| Sep 8, 2025 | 67.69 | 78.61 | 67.30 | 78.59 | 78.59 | 19.97% | 56,923,838 |
| Sep 5, 2025 | 55.21 | 67.20 | 54.65 | 65.51 | 65.51 | 16.98% | 57,456,421 |
| Sep 4, 2025 | 52.00 | 61.77 | 51.64 | 56.00 | 56.00 | 8.78% | 41,745,824 |
| Sep 3, 2025 | 52.05 | 53.88 | 51.00 | 51.48 | 51.48 | -0.06% | 3,092,217 |
| Sep 2, 2025 | 52.30 | 53.60 | 51.00 | 51.51 | 51.51 | -0.43% | 1,464,647 |
| Sep 1, 2025 | 50.00 | 55.00 | 48.76 | 51.73 | 51.73 | 8.47% | 6,647,770 |
| 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 |