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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	44.95	44.6	44.6	45.29	44.24	613,697
December 04, 2025	45.25	44.96	44.96	46.74	44.53	1.72M
December 03, 2025	47.23	45.34	45.34	47.49	45	928,641
December 02, 2025	48.75	47.32	47.32	48.76	47	1.48M
December 01, 2025	45.28	48.05	48.05	48.75	45.1	3.22M
November 28, 2025	43.07	44.68	44.68	45.25	42.7	1.86M
November 27, 2025	43	42.83	42.83	43.46	42.56	1.19M
November 26, 2025	43.7	42.83	42.83	43.94	42.25	1.45M
November 25, 2025	43.81	43.23	43.23	45.87	42.8	2.23M
November 24, 2025	45.97	43.81	43.81	45.97	43.5	1.61M
November 21, 2025	47	45.59	45.59	47.12	45.15	1.81M
November 19, 2025	46.9	47.14	47.14	47.5	46.15	1.17M
November 18, 2025	47.5	46.65	46.65	47.7	46.5	1.6M
November 17, 2025	47.66	47.48	47.48	48.63	47.16	1.7M
November 14, 2025	48	47.79	47.79	48.45	47.32	1.33M
November 13, 2025	48.96	47.99	47.99	49.71	47.81	2.94M
November 12, 2025	50.15	48.9	48.9	50.64	48.64	2.97M
November 11, 2025	50	49.94	49.94	50.65	49.49	1.74M
November 10, 2025	51.29	49.93	49.93	51.63	49.55	1.57M
November 07, 2025	51	51.15	51.15	51.86	50.06	1.66M
November 06, 2025	52.4	51.35	51.35	53	51.03	1.61M
November 04, 2025	54.09	52.39	52.39	54.22	51.55	1.6M
November 03, 2025	53.09	53.95	53.95	54.5	52.91	1.55M
October 31, 2025	54.9	52.97	52.97	54.9	52.7	3.27M
October 30, 2025	54.97	54.9	54.9	55.39	54.74	1.06M
October 29, 2025	56	54.99	54.99	56.63	54.8	3.6M
October 28, 2025	57.2	55.87	55.87	57.22	55.65	2.33M
October 27, 2025	55.09	57.01	57.01	58.69	54.35	10.02M
October 24, 2025	55.25	54.95	54.95	55.45	54.34	1.44M
October 23, 2025	55.62	55.4	55.4	56.22	55.15	1.49M
October 21, 2025	55.68	55.52	55.52	55.84	54.1	554,445
October 20, 2025	54.45	55.05	55.05	56.5	53.57	4.72M
October 17, 2025	55.99	54.01	54.01	55.99	53.65	2.64M
October 16, 2025	56.97	55.96	55.96	57.72	55.5	3.11M
October 15, 2025	55	56.12	56.12	56.85	54.6	4.34M
October 14, 2025	56.65	54.56	54.56	57.37	54.01	2.86M
October 13, 2025	57.45	56.65	56.65	57.64	56.2	2.37M
October 10, 2025	56.8	57.76	57.76	59.08	56.73	4.87M
October 09, 2025	58.45	56.5	56.5	58.76	56.12	3.63M
October 08, 2025	60.2	58.14	58.14	60.6	57.56	3.1M
October 07, 2025	60.53	59.97	59.97	61.4	59.36	5.1M
October 06, 2025	59.95	60.45	60.45	61.59	59.33	4.99M
October 03, 2025	58.42	59.79	59.79	61.25	57.74	7.14M
October 01, 2025	57.4	58.22	58.22	58.9	56.76	5.43M
September 30, 2025	58.6	57.3	57.3	58.6	55.61	5.8M
September 29, 2025	57.49	57.03	57.03	59.2	56.12	9.1M
September 26, 2025	60.15	56.8	56.8	60.6	56.41	6.93M
September 25, 2025	60.69	60.07	60.07	61.7	59.63	8.22M
September 24, 2025	62.91	61.03	61.03	65.75	60	20.22M
September 23, 2025	64.18	62.85	62.85	69.4	62.1	50.82M
September 22, 2025	66.1	63.96	63.96	67.17	63.35	5.15M
September 19, 2025	67.96	66.07	66.07	68.79	65.7	9.64M
September 18, 2025	68.3	67.96	67.96	70.4	65.7	14.44M
September 17, 2025	70.3	67.75	67.75	71	67.5	7.57M
September 16, 2025	71.04	69.95	69.95	73.1	69.25	13.06M
September 15, 2025	70.29	69.95	69.95	73.85	68.8	19.38M
September 12, 2025	71.6	69.66	69.66	73.43	68.1	20.53M
September 11, 2025	71.49	71.76	71.76	77.18	69.55	45.32M
September 10, 2025	71	74.61	74.61	77.94	66.51	67.63M
September 09, 2025	78.9	70.86	70.86	82.97	70.73	30.16M

MIC Electronics Limited (MICEL.NS) NSE