MIC ELECTRONICS LTD. (MICEL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 10:38AM IST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 74.01 | 74.50 | 67.56 | 71.07 | 71.07 | 1,090,214 |
| 25 June 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | 568,529 |
| 24 June 2024 | 67.48 | 67.73 | 67.20 | 67.73 | 67.73 | 268,190 |
| 21 June 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | 234,323 |
| 20 June 2024 | 61.44 | 61.44 | 60.60 | 61.44 | 61.44 | 213,579 |
| 19 June 2024 | 56.75 | 58.52 | 56.60 | 58.52 | 58.52 | 357,463 |
| 18 June 2024 | 54.25 | 55.74 | 53.75 | 55.74 | 55.74 | 473,046 |
| 14 June 2024 | 53.75 | 53.80 | 52.77 | 53.09 | 53.09 | 149,442 |
| 13 June 2024 | 53.00 | 53.85 | 51.41 | 52.86 | 52.86 | 160,734 |
| 12 June 2024 | 54.00 | 54.72 | 52.28 | 52.60 | 52.60 | 213,590 |
| 11 June 2024 | 50.73 | 52.12 | 50.12 | 52.12 | 52.12 | 80,092 |
| 10 June 2024 | 50.30 | 50.41 | 48.27 | 49.64 | 49.64 | 96,869 |
| 07 June 2024 | 49.00 | 49.75 | 48.10 | 49.24 | 49.24 | 126,662 |
| 06 June 2024 | 46.50 | 48.02 | 46.25 | 48.02 | 48.02 | 172,511 |
| 05 June 2024 | 45.55 | 46.35 | 43.86 | 45.74 | 45.74 | 181,767 |
| 04 June 2024 | 49.01 | 49.15 | 46.15 | 46.16 | 46.16 | 98,278 |
| 03 June 2024 | 50.50 | 51.00 | 47.65 | 48.57 | 48.57 | 179,484 |
| 31 May 2024 | 49.49 | 50.50 | 48.10 | 49.02 | 49.02 | 121,188 |
| 30 May 2024 | 49.40 | 50.69 | 48.65 | 49.01 | 49.01 | 101,505 |
| 29 May 2024 | 48.25 | 50.65 | 48.25 | 49.08 | 49.08 | 113,890 |
| 28 May 2024 | 51.81 | 53.60 | 49.50 | 50.06 | 50.06 | 213,194 |
| 27 May 2024 | 53.75 | 55.40 | 51.81 | 51.81 | 51.81 | 288,937 |
| 24 May 2024 | 58.59 | 59.80 | 54.53 | 54.53 | 54.53 | 652,220 |
| 23 May 2024 | 56.80 | 57.40 | 55.81 | 57.40 | 57.40 | 1,163,909 |
| 22 May 2024 | 54.30 | 54.67 | 54.11 | 54.67 | 54.67 | 301,155 |
| 21 May 2024 | 50.99 | 52.41 | 49.00 | 52.07 | 52.07 | 871,787 |
| 17 May 2024 | 50.69 | 50.95 | 48.87 | 49.51 | 49.51 | 35,443 |
| 16 May 2024 | 49.25 | 49.99 | 48.46 | 49.36 | 49.36 | 66,823 |
| 15 May 2024 | 50.29 | 50.55 | 48.61 | 48.85 | 48.85 | 77,194 |
| 14 May 2024 | 49.20 | 49.35 | 47.70 | 49.35 | 49.35 | 144,950 |
| 13 May 2024 | 47.50 | 47.83 | 46.05 | 47.00 | 47.00 | 50,533 |
| 10 May 2024 | 46.01 | 47.41 | 45.91 | 46.89 | 46.89 | 31,947 |
| 09 May 2024 | 49.85 | 49.95 | 46.39 | 46.43 | 46.43 | 57,166 |
| 08 May 2024 | 47.89 | 49.62 | 46.90 | 48.83 | 48.83 | 99,073 |
| 07 May 2024 | 47.94 | 50.29 | 47.50 | 47.92 | 47.92 | 147,378 |
| 06 May 2024 | 49.01 | 49.25 | 46.52 | 47.90 | 47.90 | 81,001 |
| 03 May 2024 | 49.65 | 49.90 | 48.08 | 48.59 | 48.59 | 73,850 |
| 02 May 2024 | 50.51 | 51.00 | 48.15 | 48.54 | 48.54 | 119,816 |
| 30 Apr 2024 | 51.49 | 51.49 | 49.40 | 49.87 | 49.87 | 35,296 |
| 29 Apr 2024 | 50.45 | 51.30 | 48.86 | 49.31 | 49.31 | 154,430 |
| 26 Apr 2024 | 51.15 | 51.40 | 48.86 | 48.89 | 48.89 | 154,511 |
| 25 Apr 2024 | 55.80 | 55.81 | 50.51 | 51.43 | 51.43 | 759,049 |
| 24 Apr 2024 | 50.45 | 53.16 | 50.45 | 53.16 | 53.16 | 345,043 |
| 23 Apr 2024 | 47.35 | 48.79 | 46.18 | 48.33 | 48.33 | 441,136 |
| 22 Apr 2024 | 42.98 | 44.84 | 42.10 | 44.84 | 44.84 | 99,164 |
| 19 Apr 2024 | 40.85 | 41.69 | 40.60 | 40.77 | 40.77 | 27,787 |
| 18 Apr 2024 | 42.20 | 42.49 | 41.75 | 41.90 | 41.90 | 56,063 |
| 16 Apr 2024 | 40.53 | 42.50 | 40.53 | 41.53 | 41.53 | 48,836 |
| 15 Apr 2024 | 40.00 | 41.73 | 39.11 | 40.85 | 40.85 | 79,319 |
| 12 Apr 2024 | 43.70 | 43.70 | 41.70 | 42.20 | 42.20 | 40,104 |
| 10 Apr 2024 | 42.47 | 43.98 | 41.94 | 42.84 | 42.84 | 51,141 |
| 09 Apr 2024 | 44.43 | 44.43 | 41.06 | 41.94 | 41.94 | 138,278 |
| 08 Apr 2024 | 44.51 | 45.69 | 43.51 | 43.92 | 43.92 | 58,505 |
| 05 Apr 2024 | 46.00 | 46.00 | 43.97 | 44.43 | 44.43 | 72,262 |
| 04 Apr 2024 | 46.90 | 47.25 | 44.86 | 45.31 | 45.31 | 68,849 |
| 03 Apr 2024 | 43.40 | 45.03 | 42.30 | 45.03 | 45.03 | 88,492 |
| 02 Apr 2024 | 42.80 | 43.55 | 41.65 | 42.89 | 42.89 | 143,441 |
| 01 Apr 2024 | 41.01 | 41.51 | 40.50 | 41.48 | 41.48 | 145,222 |
| 28 Mar 2024 | 39.85 | 41.02 | 39.25 | 39.54 | 39.54 | 104,884 |
| 27 Mar 2024 | 39.94 | 41.14 | 38.52 | 39.07 | 39.07 | 58,610 |
| 26 Mar 2024 | 43.05 | 43.05 | 39.78 | 39.93 | 39.93 | 62,180 |
| 22 Mar 2024 | 42.48 | 42.48 | 40.45 | 41.87 | 41.87 | 86,464 |
| 21 Mar 2024 | 39.53 | 40.85 | 39.53 | 40.85 | 40.85 | 78,969 |
| 20 Mar 2024 | 41.42 | 41.42 | 38.61 | 38.91 | 38.91 | 56,994 |
| 19 Mar 2024 | 42.49 | 43.60 | 40.00 | 40.30 | 40.30 | 92,731 |
| 18 Mar 2024 | 40.41 | 41.88 | 40.40 | 41.88 | 41.88 | 82,710 |
| 15 Mar 2024 | 39.35 | 40.00 | 38.80 | 39.89 | 39.89 | 67,866 |
| 14 Mar 2024 | 36.86 | 38.50 | 36.75 | 38.12 | 38.12 | 73,937 |
| 13 Mar 2024 | 40.05 | 40.49 | 38.68 | 38.68 | 38.68 | 25,834 |
| 12 Mar 2024 | 42.44 | 42.85 | 40.71 | 40.71 | 40.71 | 34,083 |
| 11 Mar 2024 | 45.27 | 45.79 | 42.78 | 42.85 | 42.85 | 50,492 |
| 07 Mar 2024 | 45.02 | 46.51 | 44.26 | 45.03 | 45.03 | 94,245 |
| 06 Mar 2024 | 45.00 | 45.69 | 43.15 | 44.30 | 44.30 | 150,144 |
| 05 Mar 2024 | 47.04 | 47.20 | 44.25 | 44.75 | 44.75 | 132,858 |
| 04 Mar 2024 | 49.62 | 49.62 | 46.35 | 46.45 | 46.45 | 145,416 |
| 01 Mar 2024 | 48.02 | 49.01 | 46.50 | 47.21 | 47.21 | 167,296 |
| 29 Feb 2024 | 45.52 | 47.93 | 45.52 | 47.93 | 47.93 | 341,223 |
| 28 Feb 2024 | 48.00 | 48.20 | 44.85 | 45.65 | 45.65 | 80,346 |
| 27 Feb 2024 | 49.72 | 50.73 | 47.05 | 47.14 | 47.14 | 68,802 |
| 26 Feb 2024 | 49.46 | 50.50 | 49.00 | 49.52 | 49.52 | 126,402 |
| 23 Feb 2024 | 50.64 | 51.31 | 48.00 | 48.23 | 48.23 | 515,987 |
| 22 Feb 2024 | 46.08 | 48.87 | 44.23 | 48.87 | 48.87 | 299,315 |
| 21 Feb 2024 | 48.10 | 49.00 | 46.55 | 46.55 | 46.55 | 128,215 |
| 20 Feb 2024 | 53.80 | 53.80 | 48.89 | 48.99 | 48.99 | 406,950 |
| 19 Feb 2024 | 51.46 | 51.46 | 51.00 | 51.46 | 51.46 | 82,169 |
| 16 Feb 2024 | 46.50 | 46.79 | 46.15 | 46.79 | 46.79 | 78,052 |
| 15 Feb 2024 | 39.04 | 42.54 | 38.50 | 42.54 | 42.54 | 191,837 |
| 14 Feb 2024 | 39.69 | 39.69 | 38.40 | 38.68 | 38.68 | 40,937 |
| 13 Feb 2024 | 41.48 | 41.48 | 36.05 | 39.81 | 39.81 | 143,094 |
| 12 Feb 2024 | 39.42 | 41.47 | 39.00 | 39.68 | 39.68 | 183,143 |
| 09 Feb 2024 | 38.96 | 39.09 | 37.05 | 37.70 | 37.70 | 70,581 |
| 08 Feb 2024 | 40.70 | 40.71 | 38.25 | 38.63 | 38.63 | 116,095 |
| 07 Feb 2024 | 41.11 | 41.35 | 38.55 | 39.53 | 39.53 | 236,122 |
| 06 Feb 2024 | 42.01 | 42.60 | 38.68 | 39.09 | 39.09 | 248,760 |
| 05 Feb 2024 | 40.01 | 40.71 | 39.50 | 40.71 | 40.71 | 205,088 |
| 02 Feb 2024 | 40.19 | 40.44 | 38.50 | 38.78 | 38.78 | 442,380 |
| 01 Feb 2024 | 36.65 | 38.52 | 35.50 | 38.52 | 38.52 | 373,669 |
| 31 Jan 2024 | 34.95 | 36.69 | 34.50 | 36.69 | 36.69 | 243,885 |
| 30 Jan 2024 | 35.00 | 35.90 | 34.55 | 34.95 | 34.95 | 29,115 |
| 29 Jan 2024 | 35.57 | 35.80 | 34.30 | 35.06 | 35.06 | 58,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.