Mystic Electronics Limited (BOM:535205)
India
· Delayed Price · Currency is INR 3.540
-0.180 (-4.84%)
At close: Apr 28, 2026
Mystic Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.54 | 3.79 | 3.54 | 3.61 | 3.61 | 1.98% | 7,266 |
| Apr 28, 2026 | 3.75 | 3.96 | 3.45 | 3.54 | 3.54 | -4.84% | 29,917 |
| Apr 27, 2026 | 3.77 | 3.77 | 3.53 | 3.72 | 3.72 | -1.33% | 21,677 |
| Apr 24, 2026 | 3.89 | 3.99 | 3.62 | 3.77 | 3.77 | -3.33% | 45,458 |
| Apr 23, 2026 | 3.98 | 4.20 | 3.80 | 3.90 | 3.90 | -2.01% | 20,457 |
| Apr 22, 2026 | 3.33 | 4.00 | 3.33 | 3.98 | 3.98 | 17.06% | 83,451 |
| Apr 21, 2026 | 3.70 | 3.70 | 3.21 | 3.40 | 3.40 | -6.59% | 24,568 |
| Apr 20, 2026 | 3.54 | 3.70 | 3.35 | 3.64 | 3.64 | 2.82% | 4,375 |
| Apr 17, 2026 | 3.38 | 3.69 | 3.37 | 3.54 | 3.54 | 6.95% | 11,664 |
| Apr 16, 2026 | 3.35 | 3.59 | 3.25 | 3.31 | 3.31 | -0.60% | 12,243 |
| Apr 15, 2026 | 3.10 | 3.70 | 3.10 | 3.33 | 3.33 | -4.86% | 36,644 |
| Apr 13, 2026 | 3.47 | 3.55 | 3.21 | 3.50 | 3.50 | 0.86% | 12,244 |
| Apr 10, 2026 | 3.56 | 3.65 | 3.34 | 3.47 | 3.47 | -1.42% | 3,185 |
| Apr 9, 2026 | 3.53 | 3.65 | 3.29 | 3.52 | 3.52 | -3.30% | 27,519 |
| Apr 8, 2026 | 3.47 | 3.70 | 3.02 | 3.64 | 3.64 | 4.60% | 54,077 |
| Apr 7, 2026 | 3.20 | 3.48 | 3.20 | 3.48 | 3.48 | 5.45% | 11,217 |
| Apr 6, 2026 | 3.07 | 3.40 | 3.02 | 3.30 | 3.30 | 5.43% | 12,069 |
| Apr 2, 2026 | 3.00 | 3.13 | 2.85 | 3.13 | 3.13 | 4.33% | 1,628 |
| Apr 1, 2026 | 3.01 | 3.13 | 3.00 | 3.00 | 3.00 | -0.33% | 2,112 |
| Mar 30, 2026 | 2.81 | 3.20 | 2.81 | 3.01 | 3.01 | -3.83% | 10,988 |
| Mar 27, 2026 | 2.94 | 3.14 | 2.94 | 3.13 | 3.13 | 4.33% | 3,872 |
| Mar 25, 2026 | 3.06 | 3.06 | 2.72 | 3.00 | 3.00 | -2.28% | 13,167 |
| Mar 24, 2026 | 3.11 | 3.40 | 2.70 | 3.07 | 3.07 | -3.15% | 26,996 |
| Mar 23, 2026 | 3.08 | 3.49 | 3.04 | 3.17 | 3.17 | 0.96% | 7,945 |
| Mar 20, 2026 | 3.18 | 3.81 | 3.02 | 3.14 | 3.14 | -1.26% | 15,011 |
| Mar 19, 2026 | 3.11 | 3.44 | 3.05 | 3.18 | 3.18 | 0.95% | 6,245 |
| Mar 18, 2026 | 3.01 | 3.15 | 3.01 | 3.15 | 3.15 | 4.30% | 9,267 |
| Mar 17, 2026 | 3.02 | 3.15 | 3.00 | 3.02 | 3.02 | - | 3,205 |
| Mar 16, 2026 | 3.18 | 3.18 | 3.00 | 3.02 | 3.02 | -4.73% | 14,925 |
| Mar 13, 2026 | 3.13 | 3.19 | 3.00 | 3.17 | 3.17 | -0.63% | 6,859 |
| Mar 12, 2026 | 3.17 | 3.37 | 2.90 | 3.19 | 3.19 | 2.90% | 12,910 |
| Mar 11, 2026 | 3.49 | 3.49 | 2.67 | 3.10 | 3.10 | -3.13% | 32,847 |
| Mar 10, 2026 | 3.01 | 3.41 | 3.01 | 3.20 | 3.20 | 6.67% | 16,892 |
| Mar 9, 2026 | 3.24 | 3.24 | 2.97 | 3.00 | 3.00 | -7.69% | 3,552 |
| Mar 6, 2026 | 3.10 | 3.45 | 3.10 | 3.25 | 3.25 | 1.56% | 1,213 |
| Mar 5, 2026 | 3.33 | 3.33 | 3.20 | 3.20 | 3.20 | -1.54% | 1,444 |
| Mar 4, 2026 | 3.17 | 3.68 | 3.13 | 3.25 | 3.25 | 5.86% | 40,106 |
| Mar 2, 2026 | 2.80 | 3.10 | 2.80 | 3.07 | 3.07 | -2.54% | 18,570 |
| Feb 27, 2026 | 3.28 | 3.39 | 2.80 | 3.15 | 3.15 | -3.96% | 14,815 |
| Feb 26, 2026 | 3.00 | 3.28 | 2.90 | 3.28 | 3.28 | 9.33% | 11,271 |
| Feb 25, 2026 | 3.01 | 3.01 | 2.96 | 3.00 | 3.00 | -3.54% | 6,409 |
| Feb 24, 2026 | 3.18 | 3.18 | 3.05 | 3.11 | 3.11 | - | 1,806 |
| Feb 23, 2026 | 3.07 | 3.22 | 3.03 | 3.11 | 3.11 | - | 4,138 |
| Feb 20, 2026 | 3.30 | 3.30 | 2.91 | 3.11 | 3.11 | -5.76% | 3,282 |
| Feb 19, 2026 | 3.05 | 3.30 | 3.05 | 3.30 | 3.30 | 6.11% | 3,449 |
| Feb 18, 2026 | 3.20 | 3.20 | 2.93 | 3.11 | 3.11 | -2.81% | 40,433 |
| Feb 17, 2026 | 3.30 | 3.45 | 3.10 | 3.20 | 3.20 | -3.03% | 11,020 |
| Feb 16, 2026 | 3.39 | 3.50 | 3.00 | 3.30 | 3.30 | 0.30% | 19,293 |
| Feb 13, 2026 | 3.48 | 3.48 | 3.25 | 3.29 | 3.29 | -2.95% | 8,395 |
| Feb 12, 2026 | 3.21 | 3.45 | 3.21 | 3.39 | 3.39 | 1.50% | 1,103 |
| Feb 11, 2026 | 3.32 | 3.50 | 3.20 | 3.34 | 3.34 | -1.47% | 6,278 |
| Feb 10, 2026 | 3.39 | 3.42 | 3.13 | 3.39 | 3.39 | 0.30% | 14,247 |
| Feb 9, 2026 | 3.11 | 3.47 | 3.11 | 3.38 | 3.38 | -1.17% | 20,085 |
| Feb 6, 2026 | 3.46 | 3.64 | 3.35 | 3.42 | 3.42 | - | 4,348 |
| Feb 5, 2026 | 3.67 | 3.68 | 3.31 | 3.42 | 3.42 | -1.44% | 13,122 |
| Feb 4, 2026 | 3.52 | 3.52 | 3.22 | 3.47 | 3.47 | 0.87% | 3,872 |
| Feb 3, 2026 | 3.55 | 3.55 | 3.33 | 3.44 | 3.44 | 5.52% | 10,982 |
| Feb 2, 2026 | 3.54 | 3.54 | 3.07 | 3.26 | 3.26 | -4.12% | 13,326 |
| Feb 1, 2026 | 3.41 | 3.50 | 3.20 | 3.40 | 3.40 | 0.59% | 11,232 |
| Jan 30, 2026 | 3.45 | 3.45 | 3.11 | 3.38 | 3.38 | 5.62% | 15,569 |
| Jan 29, 2026 | 3.59 | 3.59 | 3.11 | 3.20 | 3.20 | -2.44% | 3,500 |
| Jan 28, 2026 | 3.31 | 3.34 | 3.28 | 3.28 | 3.28 | 4.13% | 6,997 |
| Jan 27, 2026 | 3.77 | 3.77 | 3.09 | 3.15 | 3.15 | -8.16% | 38,436 |
| Jan 23, 2026 | 3.32 | 3.46 | 3.21 | 3.43 | 3.43 | 8.89% | 34,901 |
| Jan 22, 2026 | 2.77 | 3.16 | 2.77 | 3.15 | 3.15 | 9.38% | 16,394 |
| Jan 21, 2026 | 2.96 | 2.97 | 2.80 | 2.88 | 2.88 | -3.36% | 20,947 |
| Jan 20, 2026 | 3.10 | 3.10 | 2.93 | 2.98 | 2.98 | -4.79% | 14,475 |
| Jan 19, 2026 | 3.32 | 3.32 | 2.95 | 3.13 | 3.13 | -3.69% | 16,994 |
| Jan 16, 2026 | 3.27 | 3.37 | 3.13 | 3.25 | 3.25 | 0.31% | 3,184 |
| Jan 14, 2026 | 3.25 | 3.25 | 3.06 | 3.24 | 3.24 | 3.18% | 4,446 |
| Jan 13, 2026 | 3.13 | 3.25 | 3.13 | 3.14 | 3.14 | -2.18% | 11,739 |
| Jan 12, 2026 | 3.21 | 3.29 | 3.13 | 3.21 | 3.21 | 1.90% | 6,323 |
| Jan 9, 2026 | 3.35 | 3.35 | 3.12 | 3.15 | 3.15 | -3.08% | 5,850 |
| Jan 8, 2026 | 3.38 | 3.38 | 3.20 | 3.25 | 3.25 | -4.13% | 2,915 |
| Jan 7, 2026 | 3.37 | 3.48 | 3.11 | 3.39 | 3.39 | 0.89% | 12,951 |
| Jan 6, 2026 | 3.44 | 3.44 | 3.30 | 3.36 | 3.36 | 2.75% | 1,370 |
| Jan 5, 2026 | 3.35 | 3.48 | 3.18 | 3.27 | 3.27 | -6.30% | 23,859 |
| Jan 2, 2026 | 3.49 | 3.49 | 3.32 | 3.49 | 3.49 | 0.29% | 18,868 |
| Jan 1, 2026 | 3.56 | 3.56 | 3.40 | 3.48 | 3.48 | - | 3,632 |
| Dec 31, 2025 | 3.52 | 3.52 | 3.36 | 3.48 | 3.48 | -1.14% | 2,072 |
| Dec 30, 2025 | 3.53 | 3.53 | 3.38 | 3.52 | 3.52 | - | 18,885 |
| Dec 29, 2025 | 3.47 | 3.55 | 3.25 | 3.52 | 3.52 | 3.53% | 9,021 |
| Dec 26, 2025 | 3.57 | 3.57 | 3.37 | 3.40 | 3.40 | -4.76% | 5,407 |
| Dec 24, 2025 | 3.53 | 3.58 | 3.31 | 3.57 | 3.57 | 4.69% | 39,009 |
| Dec 23, 2025 | 3.47 | 3.58 | 3.29 | 3.41 | 3.41 | 1.79% | 34,326 |
| Dec 22, 2025 | 3.25 | 3.50 | 3.25 | 3.35 | 3.35 | 3.08% | 13,578 |
| Dec 19, 2025 | 3.52 | 3.52 | 3.23 | 3.25 | 3.25 | -3.27% | 6,249 |
| Dec 18, 2025 | 3.30 | 3.48 | 3.29 | 3.36 | 3.36 | 1.82% | 12,431 |
| Dec 17, 2025 | 3.55 | 3.55 | 3.23 | 3.30 | 3.30 | -6.78% | 24,363 |
| Dec 16, 2025 | 3.60 | 3.60 | 3.33 | 3.54 | 3.54 | -0.28% | 8,242 |
| Dec 15, 2025 | 3.58 | 3.58 | 3.50 | 3.55 | 3.55 | 0.57% | 18,206 |
| Dec 12, 2025 | 3.46 | 3.53 | 3.37 | 3.53 | 3.53 | 6.33% | 11,877 |
| Dec 11, 2025 | 3.56 | 3.56 | 3.30 | 3.32 | 3.32 | -0.30% | 1,972 |
| Dec 10, 2025 | 3.62 | 3.62 | 3.32 | 3.33 | 3.33 | -4.31% | 9,795 |
| Dec 9, 2025 | 3.15 | 3.50 | 3.15 | 3.48 | 3.48 | 2.05% | 4,897 |
| Dec 8, 2025 | 3.44 | 3.65 | 3.31 | 3.41 | 3.41 | 0.29% | 14,589 |
| Dec 5, 2025 | 3.75 | 3.75 | 3.30 | 3.40 | 3.40 | -3.95% | 7,435 |
| Dec 4, 2025 | 3.56 | 3.56 | 3.36 | 3.54 | 3.54 | 1.43% | 5,273 |
| Dec 3, 2025 | 3.47 | 3.58 | 3.34 | 3.49 | 3.49 | 0.58% | 10,776 |
| Dec 2, 2025 | 3.47 | 3.60 | 3.46 | 3.47 | 3.47 | - | 2,874 |