Skip to main content
MIRC Electronics Limited (NSE:MIRCELECTR)
India flag India · Delayed Price · Currency is INR
25.74
-1.53 (-5.61%)
At close: Mar 6, 2026

MIRC Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.8127.6025.4025.7425.74-5.61%1,326,829
Mar 5, 202628.2528.6926.5227.2727.27-1.41%613,534
Mar 4, 202628.0028.9926.8027.6627.66-1.21%465,578
Mar 2, 202626.2628.5926.2628.0028.00-0.39%760,709
Feb 27, 202627.7028.7427.5028.1128.11-0.18%264,799
Feb 26, 202628.2829.2527.5528.1628.16-0.42%431,854
Feb 25, 202628.0028.6427.9028.2828.280.35%356,188
Feb 24, 202629.1129.2827.8028.1828.18-3.56%533,285
Feb 23, 202630.7530.7528.8529.2229.22-0.81%351,670
Feb 20, 202630.3530.6929.1229.4629.46-1.83%535,768
Feb 19, 202630.7631.0529.7030.0130.01-2.28%419,167
Feb 18, 202631.5031.5029.8030.7130.71-0.36%1,037,741
Feb 17, 202629.5031.4029.2930.8230.824.94%1,430,766
Feb 16, 202630.5030.7128.7129.3729.37-3.99%925,051
Feb 13, 202631.0231.9830.2630.5930.59-4.59%1,347,332
Feb 12, 202633.2633.7131.4532.0632.06-4.55%1,831,170
Feb 11, 202635.4936.7433.0133.5933.59-4.36%1,501,087
Feb 10, 202636.2937.4034.5535.1235.12-1.65%1,980,860
Feb 9, 202633.3835.7632.7535.7135.719.84%2,202,675
Feb 6, 202634.4034.4032.1532.5132.51-4.94%750,055
Feb 5, 202634.0134.4532.5034.2034.200.59%1,021,735
Feb 4, 202633.9834.5233.1234.0034.003.41%3,300,249
Feb 3, 202632.1532.8832.1132.8832.884.98%803,014
Feb 2, 202631.2331.9029.8831.3231.32-0.03%696,523
Feb 1, 202630.2031.4330.2031.3331.334.64%1,106,515
Jan 30, 202630.1230.6429.5729.9429.94-1.58%403,307
Jan 29, 202631.5032.4030.0030.4230.42-1.87%1,367,398
Jan 28, 202629.5931.0028.7031.0031.004.98%999,670
Jan 27, 202630.8831.8929.1729.5329.53-3.81%1,075,241
Jan 23, 202631.5231.9130.5230.7030.70-1.67%680,971
Jan 22, 202631.5532.7231.0131.2231.220.16%1,104,720
Jan 21, 202630.4132.5629.4631.1731.170.52%2,830,405
Jan 20, 202632.4033.1831.0131.0131.01-4.99%980,084
Jan 19, 202634.5035.4032.6432.6432.64-4.98%1,759,114
Jan 16, 202632.1134.3532.1134.3534.354.98%1,344,823
Jan 14, 202631.4532.7230.8832.7232.724.97%1,770,799
Jan 13, 202631.9032.4030.6331.1731.17-2.29%1,409,235
Jan 12, 202630.3732.4030.0531.9031.901.85%4,521,036
Jan 9, 202632.2032.7531.3231.3231.32-4.98%1,502,944
Jan 8, 202634.6034.6032.9632.9632.96-4.99%1,587,576
Jan 7, 202636.0036.0033.3334.6934.69-0.54%8,922,905
Jan 6, 202633.9934.8832.8334.8834.8810.00%9,460,405
Jan 5, 202628.8831.7128.4931.7131.719.99%7,149,557
Jan 2, 202628.0529.0027.7728.8328.832.34%676,782
Jan 1, 202628.2229.1528.0028.1728.17-0.77%619,711
Dec 31, 202527.8329.2527.5228.3928.392.01%1,226,887
Dec 30, 202527.7028.8027.2527.8327.830.80%1,293,417
Dec 29, 202527.2027.9526.5127.6127.611.02%885,674
Dec 26, 202526.2527.7525.7127.3327.334.11%557,756
Dec 24, 202525.7526.5725.6526.2526.252.94%466,037
Dec 23, 202525.2025.9925.2025.5025.50-0.20%199,523
Dec 22, 202525.1026.5924.8025.5525.551.91%370,116
Dec 19, 202524.5525.3624.5525.0725.071.54%252,846
Dec 18, 202525.4025.7824.5024.6924.69-4.27%406,470
Dec 17, 202523.6925.9323.5925.7925.799.37%2,214,754
Dec 16, 202524.1724.3023.2523.5823.58-1.21%174,755
Dec 15, 202525.0025.0023.7123.8723.87-4.06%437,078
Dec 12, 202524.4925.7424.2524.8824.882.64%626,701
Dec 11, 202525.0025.2723.7724.2424.24-1.74%550,745
Dec 10, 202525.7526.3724.3124.6724.672.88%2,257,159
Dec 9, 202521.8023.9821.5023.9823.9810.00%394,197
Dec 8, 202523.8823.8921.5121.8021.80-7.35%564,835
Dec 5, 202524.0024.0023.5023.5323.53-1.96%85,338
Dec 4, 202523.7024.6223.0224.0024.002.00%311,549
Dec 3, 202523.4023.8023.0223.5323.53-399,481
Dec 2, 202524.3524.5023.4023.5323.53-2.49%145,700
Dec 1, 202524.8825.0024.0524.1324.13-3.01%118,541
Nov 28, 202524.0925.0024.0924.8824.882.68%210,873
Nov 27, 202524.7125.3023.8524.2324.23-2.14%397,045
Nov 26, 202523.1324.7623.1324.7624.764.96%1,179,315
Nov 25, 202523.4024.2022.6023.5923.59-0.67%402,245
Nov 24, 202524.3224.7423.7523.7523.75-5.00%392,091
Nov 21, 202525.0025.0025.0025.0025.00-2.04%234,711
Nov 20, 202525.4025.5225.1525.5225.52-0.39%475,979
Nov 19, 202525.5526.4125.5125.6225.62-1.08%311,063
Nov 18, 202526.2826.3925.8825.9025.90-1.89%99,955
Nov 17, 202526.9726.9726.4026.4026.40-0.19%250,749
Nov 14, 202525.4226.4525.4226.4526.451.97%329,582
Nov 13, 202526.9926.9925.9425.9425.94-2.00%374,209
Nov 12, 202526.0226.4726.0226.4726.471.96%171,670
Nov 11, 202525.1025.9625.1025.9625.961.41%79,048
Nov 10, 202525.5025.6025.5025.6025.60-0.70%180,794
Nov 7, 202525.7825.7825.7825.7825.78-2.01%36,327
Nov 6, 202526.4826.4826.3126.3126.31-2.01%108,670
Nov 4, 202527.3927.3926.8526.8526.85-1.97%187,837
Nov 3, 202526.8027.3926.8027.3927.390.51%242,594
Oct 31, 202527.2527.2527.2527.2527.25-2.01%58,348
Oct 30, 202527.8127.8127.8127.8127.81-2.01%71,454
Oct 29, 202528.3828.3828.3828.3828.38-2.00%92,919
Oct 28, 202529.1029.1028.9628.9628.96-2.03%145,798
Oct 27, 202529.5729.6529.5629.5629.56-0.30%371,460
Oct 24, 202529.6529.6529.6529.6529.652.00%836,556
Oct 23, 202529.0729.0729.0729.0729.072.00%523,896
Oct 21, 202528.5028.5028.5028.5028.501.79%86,282
Oct 20, 202528.7928.7928.0028.0028.00-0.81%350,776
Oct 17, 202528.2328.2328.2328.2328.23-2.01%262,461
Oct 16, 202527.9428.8127.5028.8128.814.99%862,595
Oct 15, 202526.4027.4426.2527.4427.444.97%723,104
Oct 14, 202526.1026.3525.1026.1426.144.14%921,355
Oct 13, 202525.0525.6125.0125.1025.10-2.60%366,725