MIRC Electronics Limited (NSE:MIRCELECTR)
India · Delayed Price · Currency is INR 24.75
+0.31 (1.27%)
Sep 29, 2025, 3:29 PM IST
MIRC Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |