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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.97	40.65	40.65	41.65	40.5	2.57M
February 19, 2026	42.91	41.06	41.06	43.28	41	1.01M
February 18, 2026	42.1	42.98	42.98	44.1	42.1	3.43M
February 17, 2026	41.5	42	42	43.45	41.21	3.49M
February 16, 2026	42.19	41.67	41.67	42.47	41.5	422,476
February 13, 2026	41.5	42.1	42.1	42.9	40.76	1.87M
February 12, 2026	42.8	41.68	41.68	43	41.52	504,605
February 11, 2026	42.5	42.45	42.45	43.74	41.79	1.22M
February 10, 2026	42.8	41.82	41.82	42.8	41.57	1.8M
February 09, 2026	40.88	42.09	42.09	42.09	40.51	873,700
February 06, 2026	41.26	40.09	40.09	41.39	39.9	624,303
February 05, 2026	42.1	40.83	40.83	42.36	40.68	674,318
February 04, 2026	44.15	42.16	42.16	44.29	42	1.05M
February 03, 2026	44.92	43.82	43.82	44.92	43	1.86M
February 02, 2026	40.79	42.79	42.79	42.82	40.78	1.47M
February 01, 2026	42	40.79	40.79	44.7	40.46	2.74M
January 30, 2026	43.5	42.58	42.58	44.19	40.72	3.64M
January 29, 2026	40.92	42.86	42.86	42.86	40.5	2.31M
January 28, 2026	36.34	38.97	38.97	38.97	35.87	3.45M
January 27, 2026	34.5	35.43	35.43	35.85	33.31	1.54M
January 23, 2026	35.99	34.03	34.03	36	33.9	865,157
January 22, 2026	35.39	35.59	35.59	35.98	34.15	1.18M
January 21, 2026	33.91	34	34	35.49	33.56	1.66M
January 20, 2026	37.56	35.17	35.17	37.59	35	1.79M
January 19, 2026	38.5	37.56	37.56	38.97	37.4	873,542
January 16, 2026	38.71	38.49	38.49	39.22	38.32	803,050
January 14, 2026	39.08	38.64	38.64	39.53	38.51	940,776
January 13, 2026	40	39.08	39.08	40.7	38.73	923,570
January 12, 2026	40.71	39.51	39.51	40.91	38.75	1.37M
January 09, 2026	41.8	40.71	40.71	42.4	40.51	1.04M
January 08, 2026	42.74	42.11	42.11	42.98	41.8	770,512
January 07, 2026	42.5	42.78	42.78	42.98	42.24	535,385
January 06, 2026	43.7	42.39	42.39	44.4	42.2	1.31M
January 05, 2026	44.82	43.45	43.45	45	43.3	802,506
January 02, 2026	43.88	44.82	44.82	45	43.33	915,158
January 01, 2026	44.17	43.65	43.65	44.5	43.46	398,772
December 31, 2025	43.09	43.93	43.93	44.19	43.07	679,962
December 30, 2025	43	43.05	43.05	43.72	42.42	724,096
December 29, 2025	44.7	43.01	43.01	44.77	42.56	999,658
December 26, 2025	46.01	44.94	44.94	46.99	44.7	680,797
December 24, 2025	45.25	46.01	46.01	46.9	44.77	1.62M
December 23, 2025	44.55	44.75	44.75	45.19	44	739,732
December 22, 2025	43.93	44.69	44.69	45.2	43.92	955,593
December 19, 2025	43.24	43.93	43.93	44.1	43.16	435,136
December 18, 2025	43.75	43.24	43.24	43.75	43	396,424
December 17, 2025	44.18	43.75	43.75	44.48	43.5	481,954
December 16, 2025	44.48	44.48	44.48	44.85	44	458,391
December 15, 2025	43.86	44.48	44.48	45.3	43.44	599,041
December 12, 2025	43.89	44	44	44.37	43.68	510,717
December 11, 2025	43.16	43.68	43.68	43.9	42.5	627,049
December 10, 2025	44.8	43.51	43.51	44.9	43.06	712,041
December 09, 2025	43.5	44.18	44.18	44.5	41.66	1.73M
December 08, 2025	44.59	43.62	43.62	44.75	42.61	962,634
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

MIC Electronics Limited (MICEL.NS) NSE