MIRC Electronics Limited - MIRCELECTR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.35	29.46	29.46	30.69	29.12	535,768
February 19, 2026	30.76	30.01	30.01	31.05	29.7	419,210
February 18, 2026	31.5	30.71	30.71	31.5	29.8	1.04M
February 17, 2026	29.5	30.82	30.82	31.4	29.29	1.43M
February 16, 2026	30.5	29.37	29.37	30.71	28.71	926,326
February 13, 2026	31.02	30.59	30.59	31.98	30.26	1.35M
February 12, 2026	33.26	32.06	32.06	33.71	31.45	1.83M
February 11, 2026	35.49	33.59	33.59	36.74	33.01	1.5M
February 10, 2026	36.29	35.12	35.12	37.4	34.55	1.98M
February 09, 2026	33.38	35.71	35.71	35.76	32.75	2.2M
February 06, 2026	34.4	32.51	32.51	34.4	32.15	750,633
February 05, 2026	34.01	34.2	34.2	34.45	32.5	1.02M
February 04, 2026	33.98	34	34	34.52	33.12	3.3M
February 03, 2026	32.15	32.88	32.88	32.88	32.11	806,772
February 02, 2026	31.23	31.32	31.32	31.9	29.88	696,780
February 01, 2026	30.2	31.33	31.33	31.43	30.2	1.11M
January 30, 2026	30.12	29.94	29.94	30.64	29.57	403,307
January 29, 2026	31.5	30.42	30.42	32.4	30	1.37M
January 28, 2026	29.59	31	31	31	28.7	1M
January 27, 2026	30.88	29.53	29.53	31.89	29.17	1.08M
January 23, 2026	31.52	30.7	30.7	31.91	30.52	680,471
January 22, 2026	31.55	31.22	31.22	32.72	31.01	1.1M
January 21, 2026	30.41	31.17	31.17	32.56	29.46	2.83M
January 20, 2026	32.4	31.01	31.01	33.18	31.01	981,898
January 19, 2026	34.5	32.64	32.64	35.4	32.64	1.76M
January 16, 2026	32.11	34.35	34.35	34.35	32.11	1.34M
January 14, 2026	31.45	32.72	32.72	32.72	30.88	1.77M
January 13, 2026	31.9	31.17	31.17	32.4	30.63	1.41M
January 12, 2026	30.37	31.9	31.9	32.4	30.05	4.52M
January 09, 2026	32.2	31.32	31.32	32.75	31.32	1.5M
January 08, 2026	34.6	32.96	32.96	34.6	32.96	1.59M
January 07, 2026	36	34.69	34.69	36	33.33	8.92M
January 06, 2026	33.99	34.88	34.88	34.88	32.83	9.46M
January 05, 2026	28.88	31.71	31.71	31.71	28.49	7.15M
January 02, 2026	28.05	28.83	28.83	29	27.77	676,782
January 01, 2026	28.22	28.17	28.17	29.15	28	623,245
December 31, 2025	27.83	28.39	28.39	29.25	27.52	1.23M
December 30, 2025	27.7	27.83	27.83	28.8	27.25	1.29M
December 29, 2025	27.2	27.61	27.61	27.95	26.51	886,674
December 26, 2025	26.25	27.33	27.33	27.75	25.71	557,894
December 24, 2025	25.75	26.25	26.25	26.57	25.65	466,073
December 23, 2025	25.2	25.5	25.5	25.99	25.2	201,333
December 22, 2025	25.1	25.55	25.55	26.59	24.8	370,239
December 19, 2025	24.55	25.07	25.07	25.36	24.55	253,173
December 18, 2025	25.4	24.69	24.69	25.78	24.5	407,212
December 17, 2025	23.69	25.79	25.79	25.93	23.59	2.21M
December 16, 2025	24.17	23.58	23.58	24.3	23.25	174,755
December 15, 2025	25	23.87	23.87	25	23.71	438,121
December 12, 2025	24.49	24.88	24.88	25.74	24.25	627,201
December 11, 2025	25	24.24	24.24	25.27	23.77	550,852
December 10, 2025	25.75	24.67	24.67	26.37	24.31	2.26M
December 09, 2025	21.8	23.98	23.98	23.98	21.5	395,272
December 08, 2025	23.88	21.8	21.8	23.89	21.51	564,856
December 05, 2025	24	23.53	23.53	24	23.5	85,399
December 04, 2025	23.7	24	24	24.62	23.02	311,699
December 03, 2025	23.4	23.53	23.53	23.8	23.02	402,784
December 02, 2025	24.35	23.53	23.53	24.5	23.4	146,011
December 01, 2025	24.88	24.13	24.13	25	24.05	118,682
November 28, 2025	24.09	24.88	24.88	25	24.09	210,982
November 27, 2025	24.71	24.23	24.23	25.3	23.85	427,712

MIRC Electronics Limited (MIRCELECTR.NS) NSE