MIRC Electronics Limited (NSE:MIRCELECTR)
India · Delayed Price · Currency is INR 26.85
-0.54 (-1.97%)
Nov 4, 2025, 3:14 PM IST
MIRC Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 27.39 | 27.39 | 26.85 | 26.85 | 26.85 | -1.97% | 188,637 |
| Nov 3, 2025 | 26.80 | 27.39 | 26.80 | 27.39 | 27.39 | 0.51% | 243,761 |
| Oct 31, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -2.01% | 59,348 |
| Oct 30, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -2.01% | 71,504 |
| Oct 29, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -2.00% | 92,969 |
| Oct 28, 2025 | 29.10 | 29.10 | 28.96 | 28.96 | 28.96 | -2.03% | 145,898 |
| Oct 27, 2025 | 29.57 | 29.65 | 29.56 | 29.56 | 29.56 | -0.30% | 371,462 |
| Oct 24, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 2.00% | 854,360 |
| Oct 23, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 2.00% | 524,896 |
| Oct 21, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.79% | 86,282 |
| Oct 20, 2025 | 28.79 | 28.79 | 28.00 | 28.00 | 28.00 | -0.81% | 351,776 |
| Oct 17, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -2.01% | 280,116 |
| Oct 16, 2025 | 27.94 | 28.81 | 27.50 | 28.81 | 28.81 | 4.99% | 863,605 |
| Oct 15, 2025 | 26.40 | 27.44 | 26.25 | 27.44 | 27.44 | 4.97% | 724,122 |
| Oct 14, 2025 | 26.10 | 26.35 | 25.10 | 26.14 | 26.14 | 4.14% | 923,589 |
| Oct 13, 2025 | 25.05 | 25.61 | 25.01 | 25.10 | 25.10 | -2.60% | 367,225 |
| Oct 10, 2025 | 25.77 | 25.77 | 25.50 | 25.77 | 25.77 | 4.97% | 812,468 |
| Oct 9, 2025 | 23.50 | 24.70 | 23.20 | 24.55 | 24.55 | 3.32% | 307,471 |
| Oct 8, 2025 | 24.41 | 24.85 | 23.64 | 23.76 | 23.76 | -4.54% | 462,778 |
| Oct 7, 2025 | 25.40 | 25.74 | 24.43 | 24.89 | 24.89 | -1.74% | 807,828 |
| Oct 6, 2025 | 25.90 | 25.90 | 25.00 | 25.33 | 25.33 | -1.94% | 193,653 |
| Oct 3, 2025 | 24.63 | 26.00 | 24.63 | 25.83 | 25.83 | 2.50% | 181,030 |
| Oct 1, 2025 | 25.10 | 25.40 | 24.30 | 25.20 | 25.20 | 0.40% | 219,493 |
| Sep 30, 2025 | 24.75 | 25.44 | 24.11 | 25.10 | 25.10 | 1.41% | 321,690 |
| Sep 29, 2025 | 24.99 | 25.44 | 24.50 | 24.75 | 24.75 | 1.27% | 481,315 |
| Sep 26, 2025 | 25.33 | 25.40 | 24.44 | 24.44 | 24.44 | -5.01% | 693,504 |
| Sep 25, 2025 | 26.70 | 26.89 | 25.57 | 25.73 | 25.73 | -4.42% | 680,874 |
| Sep 24, 2025 | 27.62 | 28.09 | 26.65 | 26.92 | 26.92 | -4.06% | 802,844 |
| Sep 23, 2025 | 28.31 | 28.93 | 28.00 | 28.06 | 28.06 | -3.21% | 409,609 |
| Sep 22, 2025 | 27.90 | 29.90 | 27.90 | 28.99 | 28.99 | 1.79% | 1,549,799 |
| Sep 19, 2025 | 28.60 | 29.10 | 28.40 | 28.48 | 28.48 | -0.42% | 200,415 |
| Sep 18, 2025 | 29.40 | 29.40 | 28.50 | 28.60 | 28.60 | -1.38% | 420,130 |
| Sep 17, 2025 | 29.01 | 29.33 | 28.75 | 29.00 | 29.00 | -1.23% | 481,255 |
| Sep 16, 2025 | 29.28 | 29.58 | 28.01 | 29.36 | 29.36 | 1.00% | 768,317 |
| Sep 15, 2025 | 29.80 | 29.80 | 28.40 | 29.07 | 29.07 | 1.01% | 440,103 |
| Sep 12, 2025 | 28.50 | 29.30 | 28.20 | 28.78 | 28.78 | -0.76% | 658,781 |
| Sep 11, 2025 | 29.60 | 29.60 | 28.12 | 29.00 | 29.00 | -1.63% | 915,267 |
| Sep 10, 2025 | 29.49 | 30.28 | 29.14 | 29.48 | 29.48 | 1.17% | 528,041 |
| Sep 9, 2025 | 28.90 | 30.29 | 27.40 | 29.14 | 29.14 | 1.01% | 2,195,584 |
| Sep 8, 2025 | 28.45 | 29.40 | 28.00 | 28.85 | 28.85 | 3.04% | 1,069,559 |
| Sep 5, 2025 | 28.53 | 28.75 | 27.60 | 28.00 | 28.00 | -1.86% | 598,623 |
| Sep 4, 2025 | 29.30 | 30.47 | 28.20 | 28.53 | 28.53 | -2.49% | 1,087,566 |
| Sep 3, 2025 | 28.50 | 29.54 | 27.40 | 29.26 | 29.26 | 3.98% | 2,804,837 |
| Sep 2, 2025 | 27.86 | 28.90 | 27.40 | 28.14 | 28.14 | -0.42% | 506,035 |
| Sep 1, 2025 | 27.30 | 28.64 | 27.00 | 28.26 | 28.26 | 1.80% | 875,480 |
| Aug 29, 2025 | 26.68 | 27.82 | 25.80 | 27.76 | 27.76 | 4.75% | 1,207,601 |
| Aug 28, 2025 | 25.88 | 26.65 | 24.70 | 26.50 | 26.50 | 1.92% | 1,014,941 |
| Aug 26, 2025 | 26.50 | 26.65 | 25.50 | 26.00 | 26.00 | -2.44% | 1,658,510 |
| Aug 25, 2025 | 27.47 | 27.60 | 26.25 | 26.65 | 26.65 | -2.52% | 653,812 |
| Aug 22, 2025 | 29.19 | 29.19 | 27.11 | 27.34 | 27.34 | -1.65% | 1,623,222 |