MIRC Electronics Limited (NSE:MIRCELECTR)
India · Delayed Price · Currency is INR 30.70
-0.52 (-1.67%)
Jan 23, 2026, 3:29 PM IST
MIRC Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 31.55 | 32.72 | 31.01 | 31.22 | 31.22 | 0.16% | 1,104,720 |
| Jan 21, 2026 | 30.41 | 32.56 | 29.46 | 31.17 | 31.17 | 0.52% | 2,830,405 |
| Jan 20, 2026 | 32.40 | 33.18 | 31.01 | 31.01 | 31.01 | -4.99% | 980,084 |
| Jan 19, 2026 | 34.50 | 35.40 | 32.64 | 32.64 | 32.64 | -4.98% | 1,759,114 |
| Jan 16, 2026 | 32.11 | 34.35 | 32.11 | 34.35 | 34.35 | 4.98% | 1,344,823 |
| Jan 14, 2026 | 31.45 | 32.72 | 30.88 | 32.72 | 32.72 | 4.97% | 1,770,799 |
| Jan 13, 2026 | 31.90 | 32.40 | 30.63 | 31.17 | 31.17 | -2.29% | 1,409,235 |
| Jan 12, 2026 | 30.37 | 32.40 | 30.05 | 31.90 | 31.90 | 1.85% | 4,521,036 |
| Jan 9, 2026 | 32.20 | 32.75 | 31.32 | 31.32 | 31.32 | -4.98% | 1,502,944 |
| Jan 8, 2026 | 34.60 | 34.60 | 32.96 | 32.96 | 32.96 | -4.99% | 1,587,576 |
| Jan 7, 2026 | 36.00 | 36.00 | 33.33 | 34.69 | 34.69 | -0.54% | 8,922,905 |
| Jan 6, 2026 | 33.99 | 34.88 | 32.83 | 34.88 | 34.88 | 10.00% | 9,460,405 |
| Jan 5, 2026 | 28.88 | 31.71 | 28.49 | 31.71 | 31.71 | 9.99% | 7,149,557 |
| Jan 2, 2026 | 28.05 | 29.00 | 27.77 | 28.83 | 28.83 | 2.34% | 676,782 |
| Jan 1, 2026 | 28.22 | 29.15 | 28.00 | 28.17 | 28.17 | -0.77% | 619,711 |
| Dec 31, 2025 | 27.83 | 29.25 | 27.52 | 28.39 | 28.39 | 2.01% | 1,226,887 |
| Dec 30, 2025 | 27.70 | 28.80 | 27.25 | 27.83 | 27.83 | 0.80% | 1,293,417 |
| Dec 29, 2025 | 27.20 | 27.95 | 26.51 | 27.61 | 27.61 | 1.02% | 885,674 |
| Dec 26, 2025 | 26.25 | 27.75 | 25.71 | 27.33 | 27.33 | 4.11% | 557,756 |
| Dec 24, 2025 | 25.75 | 26.57 | 25.65 | 26.25 | 26.25 | 2.94% | 466,037 |
| Dec 23, 2025 | 25.20 | 25.99 | 25.20 | 25.50 | 25.50 | -0.20% | 199,523 |
| Dec 22, 2025 | 25.10 | 26.59 | 24.80 | 25.55 | 25.55 | 1.91% | 370,116 |
| Dec 19, 2025 | 24.55 | 25.36 | 24.55 | 25.07 | 25.07 | 1.54% | 252,846 |
| Dec 18, 2025 | 25.40 | 25.78 | 24.50 | 24.69 | 24.69 | -4.27% | 406,470 |
| Dec 17, 2025 | 23.69 | 25.93 | 23.59 | 25.79 | 25.79 | 9.37% | 2,214,754 |
| Dec 16, 2025 | 24.17 | 24.30 | 23.25 | 23.58 | 23.58 | -1.21% | 174,755 |
| Dec 15, 2025 | 25.00 | 25.00 | 23.71 | 23.87 | 23.87 | -4.06% | 437,078 |
| Dec 12, 2025 | 24.49 | 25.74 | 24.25 | 24.88 | 24.88 | 2.64% | 626,701 |
| Dec 11, 2025 | 25.00 | 25.27 | 23.77 | 24.24 | 24.24 | -1.74% | 550,745 |
| Dec 10, 2025 | 25.75 | 26.37 | 24.31 | 24.67 | 24.67 | 2.88% | 2,257,159 |
| Dec 9, 2025 | 21.80 | 23.98 | 21.50 | 23.98 | 23.98 | 10.00% | 394,197 |
| Dec 8, 2025 | 23.88 | 23.89 | 21.51 | 21.80 | 21.80 | -7.35% | 564,835 |
| Dec 5, 2025 | 24.00 | 24.00 | 23.50 | 23.53 | 23.53 | -1.96% | 85,338 |
| Dec 4, 2025 | 23.70 | 24.62 | 23.02 | 24.00 | 24.00 | 2.00% | 311,549 |
| Dec 3, 2025 | 23.40 | 23.80 | 23.02 | 23.53 | 23.53 | - | 399,481 |
| Dec 2, 2025 | 24.35 | 24.50 | 23.40 | 23.53 | 23.53 | -2.49% | 145,700 |
| Dec 1, 2025 | 24.88 | 25.00 | 24.05 | 24.13 | 24.13 | -3.01% | 118,541 |
| Nov 28, 2025 | 24.09 | 25.00 | 24.09 | 24.88 | 24.88 | 2.68% | 210,873 |
| Nov 27, 2025 | 24.71 | 25.30 | 23.85 | 24.23 | 24.23 | -2.14% | 397,045 |
| Nov 26, 2025 | 23.13 | 24.76 | 23.13 | 24.76 | 24.76 | 4.96% | 1,179,315 |
| Nov 25, 2025 | 23.40 | 24.20 | 22.60 | 23.59 | 23.59 | -0.67% | 402,245 |
| Nov 24, 2025 | 24.32 | 24.74 | 23.75 | 23.75 | 23.75 | -5.00% | 392,091 |
| Nov 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.04% | 234,711 |
| Nov 20, 2025 | 25.40 | 25.52 | 25.15 | 25.52 | 25.52 | -0.39% | 475,979 |
| Nov 19, 2025 | 25.55 | 26.41 | 25.51 | 25.62 | 25.62 | -1.08% | 311,063 |
| Nov 18, 2025 | 26.28 | 26.39 | 25.88 | 25.90 | 25.90 | -1.89% | 99,955 |
| Nov 17, 2025 | 26.97 | 26.97 | 26.40 | 26.40 | 26.40 | -0.19% | 250,749 |
| Nov 14, 2025 | 25.42 | 26.45 | 25.42 | 26.45 | 26.45 | 1.97% | 329,582 |
| Nov 13, 2025 | 26.99 | 26.99 | 25.94 | 25.94 | 25.94 | -2.00% | 374,209 |
| Nov 12, 2025 | 26.02 | 26.47 | 26.02 | 26.47 | 26.47 | 1.96% | 171,670 |