MV Electrosystems Limited (NSE:MVELECTRO)
India · Delayed Price · Currency is INR 593.50
+27.70 (4.90%)
At close: Aug 21, 2026
MV Electrosystems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 520.00 | 624.00 | 520.00 | 624.00 | 624.00 | 46.82% | 17,538,016 |
| Aug 5, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | - |