MIRC Electronics Limited (NSE:MIRCELECTR)
India · Delayed Price · Currency is INR 28.14
-0.12 (-0.42%)
Sep 2, 2025, 3:29 PM IST
MIRC Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 27.80 | 27.80 | 27.00 | 27.80 | 27.80 | 4.98% | 1,521,253 |
| Aug 20, 2025 | 25.20 | 26.48 | 24.72 | 26.48 | 26.48 | 5.00% | 1,837,325 |
| Aug 19, 2025 | 24.55 | 25.70 | 23.90 | 25.22 | 25.22 | 0.84% | 1,500,166 |
| Aug 18, 2025 | 26.30 | 26.40 | 24.84 | 25.01 | 25.01 | -4.36% | 2,116,258 |
| Aug 14, 2025 | 26.30 | 27.64 | 25.01 | 26.15 | 26.15 | -0.68% | 3,447,894 |
| Aug 13, 2025 | 27.50 | 29.56 | 25.15 | 26.33 | 26.33 | -2.05% | 19,420,247 |
| Aug 12, 2025 | 24.44 | 26.88 | 23.25 | 26.88 | 26.88 | 9.98% | 12,488,693 |
| Aug 11, 2025 | 20.97 | 24.44 | 20.78 | 24.44 | 24.44 | 19.98% | 15,187,902 |
| Aug 8, 2025 | 16.31 | 20.43 | 15.85 | 20.37 | 20.37 | 19.61% | 10,542,665 |
| Aug 7, 2025 | 17.36 | 17.36 | 16.70 | 17.03 | 17.03 | -2.35% | 691,972 |
| Aug 6, 2025 | 17.48 | 17.65 | 16.70 | 17.44 | 17.44 | 1.51% | 1,441,630 |
| Aug 5, 2025 | 15.62 | 17.75 | 15.62 | 17.18 | 17.18 | 9.99% | 4,611,913 |
| Aug 4, 2025 | 15.25 | 16.46 | 15.25 | 15.62 | 15.62 | 2.63% | 1,075,653 |
| Aug 1, 2025 | 15.90 | 15.99 | 15.20 | 15.22 | 15.22 | -2.69% | 321,095 |
| Jul 31, 2025 | 15.65 | 16.29 | 15.51 | 15.64 | 15.64 | -1.70% | 588,014 |
| Jul 30, 2025 | 16.85 | 17.00 | 15.70 | 15.91 | 15.91 | -5.07% | 874,386 |
| Jul 29, 2025 | 16.23 | 17.00 | 15.90 | 16.76 | 16.76 | 3.27% | 724,122 |
| Jul 28, 2025 | 16.50 | 16.78 | 16.06 | 16.23 | 16.23 | -2.46% | 446,535 |
| Jul 25, 2025 | 17.18 | 17.24 | 16.26 | 16.64 | 16.64 | -3.31% | 568,753 |
| Jul 24, 2025 | 17.95 | 17.97 | 16.99 | 17.21 | 17.21 | -3.69% | 579,935 |
| Jul 23, 2025 | 18.10 | 18.50 | 17.73 | 17.87 | 17.87 | -1.05% | 595,693 |
| Jul 22, 2025 | 18.49 | 18.96 | 17.90 | 18.06 | 18.06 | -2.59% | 1,120,706 |
| Jul 21, 2025 | 18.30 | 19.25 | 17.55 | 18.54 | 18.54 | 1.37% | 2,683,975 |
| Jul 18, 2025 | 18.39 | 18.93 | 17.84 | 18.29 | 18.29 | 0.33% | 2,286,557 |
| Jul 17, 2025 | 16.90 | 19.80 | 16.80 | 18.23 | 18.23 | 10.22% | 17,188,224 |
| Jul 16, 2025 | 15.84 | 16.70 | 15.81 | 16.54 | 16.54 | 4.22% | 1,491,614 |
| Jul 15, 2025 | 14.70 | 16.68 | 14.70 | 15.87 | 15.87 | 8.33% | 4,217,267 |
| Jul 14, 2025 | 14.20 | 14.90 | 13.85 | 14.65 | 14.65 | 2.45% | 879,903 |
| Jul 11, 2025 | 14.47 | 14.73 | 14.21 | 14.30 | 14.30 | -1.99% | 251,954 |
| Jul 10, 2025 | 14.38 | 15.39 | 14.02 | 14.59 | 14.59 | 2.31% | 1,759,758 |
| Jul 9, 2025 | 14.08 | 14.72 | 14.06 | 14.26 | 14.26 | 1.28% | 416,335 |
| Jul 8, 2025 | 14.14 | 14.62 | 13.80 | 14.08 | 14.08 | -1.19% | 546,078 |
| Jul 7, 2025 | 13.83 | 15.20 | 13.69 | 14.25 | 14.25 | 2.89% | 900,648 |
| Jul 4, 2025 | 14.05 | 14.20 | 13.74 | 13.85 | 13.85 | -2.33% | 505,472 |
| Jul 3, 2025 | 14.21 | 14.45 | 13.70 | 14.18 | 14.18 | -0.21% | 271,205 |
| Jul 2, 2025 | 14.73 | 14.74 | 14.11 | 14.21 | 14.21 | -2.74% | 343,632 |
| Jul 1, 2025 | 15.00 | 15.00 | 14.58 | 14.61 | 14.61 | -1.55% | 369,494 |
| Jun 30, 2025 | 16.40 | 16.40 | 14.60 | 14.84 | 14.84 | -5.78% | 2,139,836 |
| Jun 27, 2025 | 15.73 | 15.90 | 15.45 | 15.75 | 15.75 | -0.76% | 1,685,605 |
| Jun 26, 2025 | 16.05 | 16.05 | 14.94 | 15.87 | 15.87 | 3.79% | 1,248,687 |
| Jun 25, 2025 | 15.14 | 15.29 | 14.90 | 15.29 | 15.29 | 4.94% | 457,410 |
| Jun 24, 2025 | 14.43 | 14.66 | 14.06 | 14.57 | 14.57 | 4.37% | 386,491 |
| Jun 23, 2025 | 14.29 | 14.29 | 13.73 | 13.96 | 13.96 | -2.51% | 138,469 |
| Jun 20, 2025 | 13.93 | 14.60 | 13.55 | 14.32 | 14.32 | 1.34% | 196,018 |
| Jun 19, 2025 | 14.34 | 14.99 | 14.03 | 14.13 | 14.13 | -3.15% | 357,758 |