MV Electrosystems Limited (NSE:MVELECTRO)
India · Delayed Price · Currency is INR 902.00
+65.05 (7.77%)
Last updated: Oct 5, 2026, 3:29 PM IST
MV Electrosystems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 855.45 | 920.60 | 855.45 | 902.00 | 902.00 | 7.77% | 3,456,151 |
| Oct 1, 2026 | 814.75 | 859.00 | 798.15 | 836.95 | 836.95 | 2.30% | 1,336,521 |
| Sep 30, 2026 | 840.30 | 843.40 | 811.55 | 818.15 | 818.15 | -2.37% | 433,635 |
| Sep 29, 2026 | 789.90 | 859.00 | 781.30 | 838.05 | 838.05 | 6.57% | 1,626,209 |
| Sep 28, 2026 | 814.00 | 817.60 | 782.00 | 786.35 | 786.35 | -3.37% | 639,847 |
| Sep 25, 2026 | 819.00 | 828.00 | 786.70 | 813.80 | 813.80 | -0.57% | 922,003 |
| Sep 24, 2026 | 867.00 | 867.00 | 811.55 | 818.50 | 818.50 | -6.09% | 903,917 |
| Sep 23, 2026 | 875.00 | 903.75 | 855.50 | 871.60 | 871.60 | -0.66% | 1,374,608 |
| Sep 22, 2026 | 884.90 | 895.00 | 851.00 | 877.35 | 877.35 | -0.55% | 1,534,723 |
| Sep 21, 2026 | 837.85 | 916.00 | 817.15 | 882.20 | 882.20 | 5.94% | 4,254,269 |
| Sep 18, 2026 | 795.00 | 842.00 | 776.00 | 832.75 | 832.75 | 4.62% | 2,320,560 |
| Sep 17, 2026 | 822.30 | 828.20 | 785.00 | 796.00 | 796.00 | -2.81% | 1,164,354 |
| Sep 16, 2026 | 777.10 | 845.70 | 736.00 | 819.05 | 819.05 | 5.41% | 4,327,351 |
| Sep 15, 2026 | 856.00 | 856.00 | 757.55 | 777.00 | 777.00 | -7.69% | 1,768,387 |
| Sep 11, 2026 | 843.00 | 874.25 | 817.50 | 841.70 | 841.70 | 0.75% | 4,580,933 |
| Sep 10, 2026 | 911.45 | 911.45 | 826.10 | 835.45 | 835.45 | -8.94% | 5,082,721 |
| Sep 9, 2026 | 887.85 | 948.00 | 880.00 | 917.50 | 917.50 | 3.88% | 16,480,312 |
| Sep 8, 2026 | 820.00 | 917.80 | 815.20 | 883.25 | 883.25 | 9.52% | 18,775,267 |
| Sep 7, 2026 | 729.70 | 841.10 | 725.00 | 806.45 | 806.45 | 10.52% | 20,414,269 |
| Sep 4, 2026 | 730.65 | 752.40 | 710.00 | 729.70 | 729.70 | -0.13% | 3,173,336 |
| Sep 3, 2026 | 685.00 | 744.80 | 661.65 | 730.65 | 730.65 | 6.50% | 8,739,539 |
| Sep 2, 2026 | 708.95 | 724.50 | 675.40 | 686.05 | 686.05 | -3.87% | 1,444,414 |
| Sep 1, 2026 | 757.65 | 757.70 | 696.30 | 713.70 | 713.70 | -6.15% | 3,239,338 |
| Aug 31, 2026 | 718.95 | 780.00 | 693.05 | 760.45 | 760.45 | 5.68% | 10,367,613 |
| Aug 28, 2026 | 649.90 | 768.00 | 638.50 | 719.55 | 719.55 | 11.25% | 28,262,303 |
| Aug 27, 2026 | 565.50 | 672.15 | 559.95 | 646.80 | 646.80 | 15.47% | 14,689,330 |
| Aug 26, 2026 | 525.00 | 566.45 | 516.55 | 560.15 | 560.15 | -0.71% | 1,171,438 |
| Aug 25, 2026 | 579.00 | 582.70 | 559.00 | 564.15 | 564.15 | -2.56% | 367,077 |
| Aug 24, 2026 | 592.95 | 601.90 | 574.25 | 578.95 | 578.95 | -2.06% | 650,831 |
| Aug 21, 2026 | 569.90 | 594.10 | 567.50 | 591.15 | 591.15 | 4.02% | 903,580 |
| Aug 20, 2026 | 570.95 | 578.80 | 564.40 | 568.30 | 568.30 | -0.33% | 471,669 |
| Aug 19, 2026 | 577.75 | 583.55 | 560.15 | 570.20 | 570.20 | -0.68% | 620,974 |
| Aug 18, 2026 | 574.00 | 583.85 | 556.15 | 574.10 | 574.10 | 0.70% | 777,088 |
| Aug 17, 2026 | 588.00 | 595.00 | 566.50 | 570.10 | 570.10 | -3.15% | 678,775 |
| Aug 14, 2026 | 618.80 | 632.00 | 585.00 | 588.65 | 588.65 | -4.30% | 980,894 |
| Aug 13, 2026 | 585.15 | 628.00 | 585.15 | 615.10 | 615.10 | 5.53% | 2,823,065 |
| Aug 12, 2026 | 600.90 | 607.70 | 571.20 | 582.85 | 582.85 | -2.77% | 1,534,434 |
| Aug 11, 2026 | 622.40 | 628.75 | 595.00 | 599.45 | 599.45 | -2.50% | 1,408,063 |
| Aug 10, 2026 | 600.00 | 644.80 | 595.50 | 614.80 | 614.80 | 0.51% | 5,245,199 |
| Aug 7, 2026 | 665.50 | 686.50 | 593.05 | 611.70 | 611.70 | -1.97% | 13,751,593 |