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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.78	25.78	25.78	25.78	25.78	41,327
November 06, 2025	26.48	26.31	26.31	26.48	26.31	110,170
November 04, 2025	27.39	26.85	26.85	27.39	26.85	188,637
November 03, 2025	26.8	27.39	27.39	27.39	26.8	243,761
October 31, 2025	27.25	27.25	27.25	27.25	27.25	59,348
October 30, 2025	27.81	27.81	27.81	27.81	27.81	71,504
October 29, 2025	28.38	28.38	28.38	28.38	28.38	92,969
October 28, 2025	29.1	28.96	28.96	29.1	28.96	145,898
October 27, 2025	29.57	29.56	29.56	29.65	29.56	371,462
October 24, 2025	29.65	29.65	29.65	29.65	29.65	854,360
October 23, 2025	29.07	29.07	29.07	29.07	29.07	524,896
October 21, 2025	28.5	28.5	28.5	28.5	28.5	86,282
October 20, 2025	28.79	28	28	28.79	28	351,776
October 17, 2025	28.23	28.23	28.23	28.23	28.23	280,116
October 16, 2025	27.94	28.81	28.81	28.81	27.5	863,605
October 15, 2025	26.4	27.44	27.44	27.44	26.25	724,122
October 14, 2025	26.1	26.14	26.14	26.35	25.1	923,589
October 13, 2025	25.05	25.1	25.1	25.61	25.01	367,225
October 10, 2025	25.77	25.77	25.77	25.77	25.5	812,468
October 09, 2025	23.5	24.55	24.55	24.7	23.2	307,471
October 08, 2025	24.41	23.76	23.76	24.85	23.64	462,778
October 07, 2025	25.4	24.89	24.89	25.74	24.43	807,828
October 06, 2025	25.9	25.33	25.33	25.9	25	193,653
October 03, 2025	24.63	25.83	25.83	26	24.63	181,030
October 01, 2025	25.1	25.2	25.2	25.4	24.3	219,493
September 30, 2025	24.75	25.1	25.1	25.44	24.11	321,690
September 29, 2025	24.99	24.75	24.75	25.44	24.5	481,315
September 26, 2025	25.33	24.44	24.44	25.4	24.44	693,504
September 25, 2025	26.7	25.73	25.73	26.89	25.57	680,874
September 24, 2025	27.62	26.92	26.92	28.09	26.65	802,844
September 23, 2025	28.31	28.06	28.06	28.93	28	409,609
September 22, 2025	27.9	28.99	28.99	29.9	27.9	1.55M
September 19, 2025	28.6	28.48	28.48	29.1	28.4	200,415
September 18, 2025	29.4	28.6	28.6	29.4	28.5	420,130
September 17, 2025	29.01	29	29	29.33	28.75	481,255
September 16, 2025	29.28	29.36	29.36	29.58	28.01	768,057
September 15, 2025	29.8	29.07	29.07	29.8	28.4	440,103
September 12, 2025	28.5	28.78	28.78	29.3	28.2	658,781
September 11, 2025	29.6	29	29	29.6	28.12	915,267
September 10, 2025	29.49	29.48	29.48	30.28	29.14	528,041
September 09, 2025	28.9	29.14	29.14	30.29	27.4	2.2M
September 08, 2025	28.45	28.85	28.85	29.4	28	1.07M
September 05, 2025	28.53	28	28	28.75	27.6	598,623
September 04, 2025	29.3	28.53	28.53	30.47	28.2	1.09M
September 03, 2025	28.5	29.26	29.26	29.54	27.4	2.8M
September 02, 2025	27.86	28.14	28.14	28.9	27.4	506,035
September 01, 2025	27.3	28.26	28.26	28.64	27	875,480
August 29, 2025	26.68	27.76	27.76	27.82	25.8	1.21M
August 28, 2025	25.88	26.5	26.5	26.65	24.7	1.01M
August 26, 2025	26.5	26	26	26.65	25.5	1.66M
August 25, 2025	27.47	26.65	26.65	27.6	26.25	653,812
August 22, 2025	29.19	27.34	27.34	29.19	27.11	1.62M
August 21, 2025	27.8	27.8	27.8	27.8	27	1.52M
August 20, 2025	25.2	26.48	26.48	26.48	24.72	1.84M
August 19, 2025	24.55	25.22	25.22	25.7	23.9	1.5M
August 18, 2025	26.3	25.01	25.01	26.4	24.84	2.12M
August 14, 2025	26.3	26.15	26.15	27.64	25.01	3.45M
August 13, 2025	27.5	26.33	26.33	29.56	25.15	19.42M
August 12, 2025	24.44	26.88	26.88	26.88	23.25	12.49M
August 11, 2025	20.97	24.44	24.44	24.44	20.78	15.19M

MIRC Electronics Limited (MIRCELECTR.NS) NSE