MIC Electronics Limited (MICEL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 49.40 | 50.40 | 48.00 | 48.30 | 48.30 | 322,767 |
| 02 May 2024 | 50.40 | 50.65 | 48.20 | 48.50 | 48.50 | 416,273 |
| 30 Apr 2024 | 51.35 | 51.35 | 49.15 | 49.80 | 49.80 | 417,051 |
| 29 Apr 2024 | 51.00 | 51.15 | 48.80 | 49.40 | 49.40 | 596,042 |
| 26 Apr 2024 | 51.20 | 51.20 | 48.65 | 48.80 | 48.80 | 691,629 |
| 25 Apr 2024 | 55.70 | 55.70 | 50.40 | 51.20 | 51.20 | 2,412,080 |
| 24 Apr 2024 | 50.60 | 53.05 | 50.60 | 53.05 | 53.05 | 918,773 |
| 23 Apr 2024 | 47.45 | 48.85 | 46.00 | 48.25 | 48.25 | 1,675,477 |
| 22 Apr 2024 | 42.95 | 44.80 | 42.10 | 44.80 | 44.80 | 360,674 |
| 19 Apr 2024 | 40.20 | 41.85 | 40.00 | 40.75 | 40.75 | 318,932 |
| 18 Apr 2024 | 42.20 | 42.50 | 41.70 | 41.95 | 41.95 | 182,318 |
| 16 Apr 2024 | 41.20 | 42.50 | 40.60 | 41.45 | 41.45 | 190,644 |
| 15 Apr 2024 | 39.05 | 41.75 | 39.00 | 40.60 | 40.60 | 398,871 |
| 12 Apr 2024 | 43.65 | 43.65 | 41.75 | 42.25 | 42.25 | 190,209 |
| 10 Apr 2024 | 42.60 | 44.00 | 42.00 | 42.75 | 42.75 | 249,061 |
| 09 Apr 2024 | 43.90 | 44.80 | 41.00 | 41.80 | 41.80 | 332,096 |
| 08 Apr 2024 | 45.35 | 45.70 | 43.60 | 43.90 | 43.90 | 175,443 |
| 05 Apr 2024 | 46.00 | 46.00 | 43.80 | 44.40 | 44.40 | 335,665 |
| 04 Apr 2024 | 47.00 | 47.00 | 44.70 | 45.30 | 45.30 | 426,879 |
| 03 Apr 2024 | 43.40 | 45.05 | 42.30 | 45.05 | 45.05 | 674,828 |
| 02 Apr 2024 | 42.70 | 43.50 | 41.55 | 42.95 | 42.95 | 407,757 |
| 01 Apr 2024 | 41.00 | 41.45 | 40.35 | 41.45 | 41.45 | 396,555 |
| 28 Mar 2024 | 39.65 | 40.75 | 39.35 | 39.50 | 39.50 | 325,021 |
| 27 Mar 2024 | 41.45 | 41.45 | 38.35 | 38.85 | 38.85 | 542,608 |
| 26 Mar 2024 | 43.15 | 43.15 | 39.75 | 40.10 | 40.10 | 371,526 |
| 22 Mar 2024 | 41.20 | 42.70 | 40.45 | 41.85 | 41.85 | 319,228 |
| 21 Mar 2024 | 39.95 | 40.70 | 39.75 | 40.70 | 40.70 | 178,991 |
| 20 Mar 2024 | 41.65 | 41.65 | 38.60 | 38.80 | 38.80 | 203,285 |
| 19 Mar 2024 | 42.40 | 43.70 | 39.90 | 40.25 | 40.25 | 424,823 |
| 18 Mar 2024 | 40.15 | 41.70 | 40.15 | 41.70 | 41.70 | 187,875 |
| 15 Mar 2024 | 39.10 | 39.75 | 38.70 | 39.75 | 39.75 | 376,354 |
| 14 Mar 2024 | 37.15 | 38.50 | 36.85 | 37.90 | 37.90 | 816,878 |
| 13 Mar 2024 | 40.05 | 40.45 | 38.75 | 38.75 | 38.75 | 344,948 |
| 12 Mar 2024 | 42.95 | 43.00 | 40.75 | 40.75 | 40.75 | 310,845 |
| 11 Mar 2024 | 45.45 | 45.50 | 42.85 | 42.90 | 42.90 | 358,361 |
| 07 Mar 2024 | 45.70 | 46.50 | 44.05 | 45.10 | 45.10 | 459,553 |
| 06 Mar 2024 | 45.05 | 45.85 | 43.15 | 44.30 | 44.30 | 516,326 |
| 05 Mar 2024 | 46.50 | 47.70 | 44.35 | 44.65 | 44.65 | 576,151 |
| 04 Mar 2024 | 49.50 | 49.95 | 46.45 | 46.45 | 46.45 | 889,384 |
| 01 Mar 2024 | 47.90 | 49.20 | 46.50 | 47.15 | 47.15 | 699,833 |
| 29 Feb 2024 | 46.20 | 47.75 | 45.80 | 47.75 | 47.75 | 516,208 |
| 28 Feb 2024 | 47.60 | 48.20 | 44.80 | 45.50 | 45.50 | 641,399 |
| 27 Feb 2024 | 50.90 | 50.90 | 47.15 | 47.15 | 47.15 | 629,848 |
| 26 Feb 2024 | 49.25 | 50.60 | 49.00 | 49.60 | 49.60 | 874,014 |
| 23 Feb 2024 | 50.50 | 51.25 | 48.00 | 48.25 | 48.25 | 1,993,400 |
| 22 Feb 2024 | 46.00 | 48.85 | 44.30 | 48.85 | 48.85 | 1,101,995 |
| 21 Feb 2024 | 48.05 | 49.20 | 46.55 | 46.55 | 46.55 | 1,226,466 |
| 20 Feb 2024 | 53.45 | 53.65 | 48.95 | 49.00 | 49.00 | 2,729,175 |
| 19 Feb 2024 | 51.40 | 51.50 | 51.00 | 51.50 | 51.50 | 935,767 |
| 16 Feb 2024 | 46.80 | 46.85 | 46.00 | 46.85 | 46.85 | 822,014 |
| 15 Feb 2024 | 39.30 | 42.60 | 38.05 | 42.60 | 42.60 | 2,479,898 |
| 14 Feb 2024 | 39.55 | 40.00 | 38.00 | 38.75 | 38.75 | 243,471 |
| 13 Feb 2024 | 40.90 | 41.00 | 36.15 | 39.90 | 39.90 | 543,265 |
| 12 Feb 2024 | 39.85 | 41.65 | 38.15 | 39.60 | 39.60 | 1,408,408 |
| 09 Feb 2024 | 38.10 | 39.30 | 37.05 | 37.95 | 37.95 | 416,709 |
| 08 Feb 2024 | 40.85 | 40.85 | 38.50 | 38.60 | 38.60 | 440,930 |
| 07 Feb 2024 | 41.00 | 41.45 | 38.50 | 39.50 | 39.50 | 1,354,572 |
| 06 Feb 2024 | 42.35 | 42.70 | 38.70 | 39.05 | 39.05 | 1,404,508 |
| 05 Feb 2024 | 40.45 | 40.70 | 39.30 | 40.70 | 40.70 | 1,308,447 |
| 02 Feb 2024 | 39.70 | 40.20 | 38.45 | 38.80 | 38.80 | 1,208,341 |
| 01 Feb 2024 | 36.75 | 38.30 | 35.20 | 38.30 | 38.30 | 949,557 |
| 31 Jan 2024 | 35.40 | 36.50 | 33.25 | 36.50 | 36.50 | 406,792 |
| 30 Jan 2024 | 35.50 | 35.50 | 34.20 | 34.80 | 34.80 | 114,602 |
| 29 Jan 2024 | 35.75 | 35.75 | 34.50 | 35.00 | 35.00 | 190,138 |
| 25 Jan 2024 | 34.80 | 34.95 | 33.80 | 34.70 | 34.70 | 115,146 |
| 24 Jan 2024 | 34.55 | 35.00 | 33.05 | 34.20 | 34.20 | 92,474 |
| 23 Jan 2024 | 35.35 | 36.10 | 33.50 | 33.85 | 33.85 | 250,465 |
| 19 Jan 2024 | 35.00 | 35.50 | 34.55 | 34.95 | 34.95 | 111,638 |
| 18 Jan 2024 | 35.00 | 35.20 | 34.05 | 34.80 | 34.80 | 109,805 |
| 17 Jan 2024 | 35.30 | 35.65 | 34.15 | 34.90 | 34.90 | 182,103 |
| 16 Jan 2024 | 35.45 | 36.00 | 35.25 | 35.75 | 35.75 | 132,783 |
| 15 Jan 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 12 Jan 2024 | 37.40 | 37.45 | 35.75 | 36.35 | 36.35 | 185,724 |
| 11 Jan 2024 | 37.00 | 38.40 | 36.40 | 36.90 | 36.90 | 224,378 |
| 10 Jan 2024 | 38.00 | 38.70 | 36.00 | 36.65 | 36.65 | 427,929 |
| 09 Jan 2024 | 37.45 | 37.80 | 37.20 | 37.80 | 37.80 | 500,719 |
| 08 Jan 2024 | 34.50 | 36.00 | 34.15 | 36.00 | 36.00 | 571,029 |
| 05 Jan 2024 | 34.00 | 34.50 | 33.40 | 34.30 | 34.30 | 244,161 |
| 04 Jan 2024 | 33.90 | 34.15 | 33.40 | 33.85 | 33.85 | 196,194 |
| 03 Jan 2024 | 33.95 | 34.50 | 33.50 | 33.80 | 33.80 | 116,774 |
| 02 Jan 2024 | 33.50 | 34.30 | 33.45 | 33.85 | 33.85 | 162,548 |
| 01 Jan 2024 | 34.40 | 34.40 | 33.60 | 33.80 | 33.80 | 142,993 |
| 29 Dec 2023 | 33.80 | 34.05 | 33.00 | 33.80 | 33.80 | 131,949 |
| 28 Dec 2023 | 33.30 | 33.95 | 33.20 | 33.30 | 33.30 | 155,250 |
| 27 Dec 2023 | 34.40 | 34.40 | 33.50 | 33.70 | 33.70 | 153,713 |
| 26 Dec 2023 | 35.00 | 35.10 | 33.50 | 33.90 | 33.90 | 115,299 |
| 22 Dec 2023 | 33.95 | 34.50 | 33.00 | 34.10 | 34.10 | 76,914 |
| 21 Dec 2023 | 33.40 | 34.75 | 31.95 | 33.90 | 33.90 | 187,024 |
| 20 Dec 2023 | 34.95 | 34.95 | 33.40 | 33.60 | 33.60 | 191,947 |
| 19 Dec 2023 | 34.65 | 35.70 | 33.90 | 34.85 | 34.85 | 268,446 |
| 18 Dec 2023 | 36.15 | 36.45 | 35.10 | 35.40 | 35.40 | 121,771 |
| 15 Dec 2023 | 35.55 | 36.00 | 34.55 | 35.80 | 35.80 | 182,919 |
| 14 Dec 2023 | 36.35 | 36.80 | 35.00 | 35.45 | 35.45 | 238,835 |
| 13 Dec 2023 | 37.75 | 37.75 | 35.20 | 36.25 | 36.25 | 265,998 |
| 12 Dec 2023 | 36.90 | 37.90 | 36.50 | 36.80 | 36.80 | 487,631 |
| 11 Dec 2023 | 35.35 | 36.25 | 34.70 | 36.25 | 36.25 | 402,427 |
| 08 Dec 2023 | 34.70 | 35.00 | 34.00 | 34.55 | 34.55 | 183,489 |
| 07 Dec 2023 | 34.00 | 34.75 | 33.20 | 34.30 | 34.30 | 139,461 |
| 06 Dec 2023 | 34.75 | 34.75 | 33.50 | 33.90 | 33.90 | 233,149 |
| 05 Dec 2023 | 35.60 | 36.00 | 34.45 | 34.65 | 34.65 | 199,267 |
| *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.