MIC Electronics Limited - MICEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	46.2	47.91	47.91	49.5	46.2	1.9M
August 14, 2025	46.13	45.22	45.22	46.29	45	439,473
August 13, 2025	46.74	46.13	46.13	47.52	45.54	754,730
August 12, 2025	47.77	46.02	46.02	47.77	45.8	613,192
August 11, 2025	46.56	47.69	47.69	48.49	45.74	917,035
August 08, 2025	49.9	45.65	45.65	49.99	44.2	1.51M
August 07, 2025	50	49.23	49.23	51.28	49.04	795,456
August 06, 2025	51.45	50.56	50.56	51.66	50.5	313,513
August 05, 2025	52.3	51.39	51.39	52.5	51.3	611,053
August 04, 2025	51.19	52.04	52.04	52.61	50.77	672,077
August 01, 2025	51.51	51.02	51.02	52.41	50.78	634,826
July 31, 2025	51.98	51.57	51.57	52.07	50.9	760,112
July 30, 2025	52.1	52.61	52.61	55.36	52.1	2.86M
July 29, 2025	52.1	51.62	51.62	52.66	51.52	793,054
July 28, 2025	52.2	52.04	52.04	53.88	51.31	2.02M
July 25, 2025	53.55	51.91	51.91	53.71	51.45	494,534
July 24, 2025	54.67	53.71	53.71	54.95	53.2	467,582
July 23, 2025	52.8	54.5	54.5	54.8	52.36	864,086
July 22, 2025	53.17	52.41	52.41	53.58	52.11	320,141
July 21, 2025	54.84	53.17	53.17	54.84	53	634,369
July 18, 2025	56.09	54.78	54.78	56.09	53.89	855,453
July 17, 2025	54.79	55.25	55.25	55.78	53.61	1.7M
July 16, 2025	53.5	54.21	54.21	55.08	53.38	1.59M
July 15, 2025	50.99	53.28	53.28	53.6	50.99	2.08M
July 14, 2025	51.2	50.59	50.59	51.3	50.26	884,297
July 11, 2025	51.3	51.28	51.28	51.88	51.05	753,904
July 10, 2025	51.93	51.33	51.33	52.36	51.14	633,036
July 09, 2025	52	51.84	51.84	52.62	51.15	1.06M
July 08, 2025	52.2	52	52	53.08	51.68	644,458
July 07, 2025	53.2	52.24	52.24	53.31	51.66	1.36M
July 04, 2025	53.98	53.62	53.62	55.5	53.2	1.67M
July 03, 2025	54.17	53.75	53.75	54.64	53.5	1.13M
July 02, 2025	54.01	53.94	53.94	55.19	53.65	1.25M
July 01, 2025	54	53.98	53.98	56.64	53.55	1.4M
June 30, 2025	54.44	53.83	53.83	54.65	53.5	830,879
June 27, 2025	54.19	53.84	53.84	54.99	53.49	4.21M
June 26, 2025	54.59	53.86	53.86	54.65	53.73	1.52M
June 25, 2025	54.55	53.97	53.97	55.2	53.78	1.81M
June 24, 2025	54.49	53.99	53.99	55.45	53.6	3.74M
June 23, 2025	53.52	53.58	53.58	54.59	53.01	1.5M
June 20, 2025	57	54.03	54.03	58.33	53.79	6.1M
June 19, 2025	59.65	55.58	55.58	60.48	55.15	2.89M
June 18, 2025	60.35	60.25	60.25	61.48	59.84	1.12M
June 17, 2025	62.65	60.96	60.96	63.32	60.7	889,411
June 16, 2025	63.99	62.65	62.65	64.23	60.75	894,455
June 13, 2025	61.25	64.32	64.32	66.48	61.25	1.54M
June 12, 2025	66.25	64.75	64.75	66.87	64.2	729,013
June 11, 2025	66.59	65.98	65.98	67.44	65.74	1.1M
June 10, 2025	67.84	66.45	66.45	69.5	66.2	1.99M
June 09, 2025	70.7	66.76	66.76	70.7	65.77	4.06M
June 06, 2025	59.16	68.03	68.03	70.35	58.91	12.66M
June 05, 2025	59.59	58.64	58.64	60.24	58.02	638,227
June 04, 2025	59.47	59.5	59.5	60.09	58.5	1.43M
June 03, 2025	60.47	59.27	59.27	60.9	58.77	2.2M
June 02, 2025	56.53	59.98	59.98	61.29	55.63	1.38M
May 30, 2025	57.88	57.66	57.66	58.32	57.3	510,135
May 29, 2025	58	57.83	57.83	58.55	57.2	479,914
May 28, 2025	58	57.94	57.94	59.34	57.75	846,622
May 27, 2025	58.11	58.22	58.22	59.23	57.45	401,788
May 26, 2025	58.39	58.26	58.26	59.37	57.9	315,119

MIC Electronics Limited (MICEL.NS) NSE