MV Electrosystems Limited (NSE:MVELECTRO)
India · Delayed Price · Currency is INR 733.35
-33.25 (-4.34%)
At close: Nov 6, 2026
MV Electrosystems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 763.90 | 763.90 | 726.15 | 733.35 | 733.35 | -4.34% | 542,817 |
| Nov 5, 2026 | 795.00 | 799.00 | 761.00 | 766.60 | 766.60 | -1.17% | 653,483 |
| Nov 4, 2026 | 737.75 | 784.65 | 726.60 | 775.70 | 775.70 | 5.57% | 1,514,313 |
| Nov 3, 2026 | 730.05 | 744.45 | 724.00 | 734.80 | 734.80 | 0.55% | 537,727 |
| Nov 2, 2026 | 725.00 | 741.95 | 700.90 | 730.80 | 730.80 | 0.32% | 738,989 |
| Oct 30, 2026 | 759.45 | 759.45 | 713.10 | 728.50 | 728.50 | -4.09% | 952,617 |
| Oct 29, 2026 | 764.35 | 779.80 | 740.00 | 759.60 | 759.60 | 0.04% | 1,315,768 |
| Oct 28, 2026 | 766.60 | 787.65 | 744.10 | 759.30 | 759.30 | -0.09% | 958,579 |
| Oct 27, 2026 | 775.00 | 812.00 | 751.10 | 759.95 | 759.95 | -1.67% | 1,869,550 |
| Oct 26, 2026 | 785.00 | 796.80 | 755.35 | 772.85 | 772.85 | -1.92% | 928,880 |
| Oct 23, 2026 | 821.25 | 823.95 | 772.90 | 788.00 | 788.00 | -3.57% | 1,173,061 |
| Oct 22, 2026 | 866.35 | 888.00 | 810.00 | 817.15 | 817.15 | -5.68% | 1,739,268 |
| Oct 21, 2026 | 898.00 | 910.30 | 856.50 | 866.35 | 866.35 | -2.79% | 1,525,453 |
| Oct 19, 2026 | 940.00 | 946.00 | 884.05 | 891.25 | 891.25 | -4.92% | 1,486,913 |
| Oct 16, 2026 | 946.85 | 971.85 | 922.60 | 937.40 | 937.40 | -2.01% | 2,713,745 |
| Oct 15, 2026 | 997.15 | 1,015.00 | 915.00 | 956.60 | 956.60 | -2.15% | 11,296,548 |
| Oct 14, 2026 | 832.50 | 1,000.00 | 831.10 | 977.60 | 977.60 | 17.23% | 16,715,130 |
| Oct 13, 2026 | 847.15 | 847.80 | 823.00 | 833.95 | 833.95 | -1.63% | 559,413 |
| Oct 12, 2026 | 887.00 | 887.00 | 835.45 | 847.80 | 847.80 | -4.59% | 1,169,183 |
| Oct 9, 2026 | 877.95 | 905.00 | 851.50 | 888.60 | 888.60 | 1.06% | 2,250,329 |
| Oct 8, 2026 | 929.50 | 929.50 | 856.35 | 879.25 | 879.25 | -4.46% | 1,542,045 |
| Oct 7, 2026 | 936.35 | 939.10 | 895.55 | 920.25 | 920.25 | -1.38% | 1,018,816 |
| Oct 6, 2026 | 913.90 | 970.00 | 913.50 | 933.10 | 933.10 | 3.96% | 4,326,577 |
| Oct 5, 2026 | 855.80 | 920.60 | 850.00 | 897.55 | 897.55 | 7.24% | 3,364,393 |
| 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 |