MIRC Electronics Limited (NSE:MIRCELECTR)
India
· Delayed Price · Currency is INR 34.38
+0.76 (2.26%)
Apr 29, 2026, 12:59 PM IST
MIRC Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.30 | 34.84 | 33.00 | 34.00 | - | 2.84% | 1,228,093 |
| Apr 27, 2026 | 33.30 | 33.70 | 32.80 | 33.06 | 33.06 | 0.36% | 792,330 |
| Apr 24, 2026 | 33.70 | 34.55 | 32.61 | 32.94 | 32.94 | -1.70% | 1,912,230 |
| Apr 23, 2026 | 31.82 | 36.60 | 31.81 | 33.51 | 33.51 | 4.59% | 8,904,472 |
| Apr 22, 2026 | 31.69 | 32.49 | 31.40 | 32.04 | 32.04 | 1.10% | 682,531 |
| Apr 21, 2026 | 31.83 | 32.77 | 31.32 | 31.69 | 31.69 | 1.51% | 685,804 |
| Apr 20, 2026 | 32.18 | 33.00 | 31.01 | 31.22 | 31.22 | -1.17% | 1,069,033 |
| Apr 17, 2026 | 31.26 | 32.06 | 31.16 | 31.59 | 31.59 | 0.57% | 531,644 |
| Apr 16, 2026 | 32.35 | 32.39 | 31.01 | 31.41 | 31.41 | -1.35% | 624,525 |
| Apr 15, 2026 | 32.00 | 32.95 | 31.66 | 31.84 | 31.84 | 1.92% | 795,842 |
| Apr 13, 2026 | 31.25 | 32.40 | 30.00 | 31.24 | 31.24 | -0.10% | 1,040,693 |
| Apr 10, 2026 | 31.60 | 32.00 | 30.82 | 31.27 | 31.27 | -0.10% | 935,435 |
| Apr 9, 2026 | 30.74 | 31.60 | 30.10 | 31.30 | 31.30 | 2.49% | 1,364,000 |
| Apr 8, 2026 | 29.84 | 32.74 | 29.13 | 30.54 | 30.54 | 7.38% | 5,564,577 |
| Apr 7, 2026 | 28.54 | 29.00 | 28.11 | 28.44 | 28.44 | -0.35% | 482,295 |
| Apr 6, 2026 | 28.49 | 29.20 | 27.36 | 28.54 | 28.54 | 1.42% | 680,918 |
| Apr 2, 2026 | 27.50 | 28.40 | 26.15 | 28.14 | 28.14 | 2.33% | 958,965 |
| Apr 1, 2026 | 28.00 | 28.44 | 27.21 | 27.50 | 27.50 | 5.49% | 1,059,602 |
| Mar 30, 2026 | 26.35 | 28.97 | 24.56 | 26.07 | 26.07 | -1.70% | 2,976,363 |
| Mar 27, 2026 | 24.99 | 26.90 | 23.35 | 26.52 | 26.52 | 8.42% | 2,469,713 |
| Mar 25, 2026 | 23.75 | 25.50 | 23.75 | 24.46 | 24.46 | 3.42% | 761,662 |
| Mar 24, 2026 | 23.71 | 24.90 | 23.22 | 23.65 | 23.65 | 1.15% | 661,790 |
| Mar 23, 2026 | 24.90 | 24.90 | 23.10 | 23.38 | 23.38 | -8.28% | 1,027,661 |
| Mar 20, 2026 | 24.88 | 26.01 | 24.88 | 25.49 | 25.49 | 2.45% | 377,694 |
| Mar 19, 2026 | 25.75 | 25.76 | 24.12 | 24.88 | 24.88 | -4.89% | 617,391 |
| Mar 18, 2026 | 24.08 | 26.48 | 24.08 | 26.16 | 26.16 | 8.64% | 1,140,610 |
| Mar 17, 2026 | 23.60 | 24.38 | 23.36 | 24.08 | 24.08 | 2.60% | 769,337 |
| Mar 16, 2026 | 24.50 | 24.50 | 22.68 | 23.47 | 23.47 | -4.20% | 1,261,481 |
| Mar 13, 2026 | 24.91 | 24.91 | 23.17 | 24.50 | 24.50 | -1.84% | 1,423,259 |
| Mar 12, 2026 | 25.60 | 25.76 | 24.60 | 24.96 | 24.96 | -0.83% | 694,829 |
| Mar 11, 2026 | 25.49 | 26.37 | 25.00 | 25.17 | 25.17 | 1.00% | 973,435 |
| Mar 10, 2026 | 24.92 | 25.29 | 24.10 | 24.92 | 24.92 | 4.40% | 990,112 |
| Mar 9, 2026 | 24.67 | 25.10 | 23.55 | 23.87 | 23.87 | -7.26% | 2,156,049 |
| Mar 6, 2026 | 26.81 | 27.60 | 25.40 | 25.74 | 25.74 | -5.61% | 1,326,829 |
| Mar 5, 2026 | 28.25 | 28.69 | 26.52 | 27.27 | 27.27 | -1.41% | 613,534 |
| Mar 4, 2026 | 28.00 | 28.99 | 26.80 | 27.66 | 27.66 | -1.21% | 465,578 |
| Mar 2, 2026 | 26.26 | 28.59 | 26.26 | 28.00 | 28.00 | -0.39% | 760,709 |
| Feb 27, 2026 | 27.70 | 28.74 | 27.50 | 28.11 | 28.11 | -0.18% | 264,799 |
| Feb 26, 2026 | 28.28 | 29.25 | 27.55 | 28.16 | 28.16 | -0.42% | 431,854 |
| Feb 25, 2026 | 28.00 | 28.64 | 27.90 | 28.28 | 28.28 | 0.35% | 356,188 |
| Feb 24, 2026 | 29.11 | 29.28 | 27.80 | 28.18 | 28.18 | -3.56% | 533,285 |
| Feb 23, 2026 | 30.75 | 30.75 | 28.85 | 29.22 | 29.22 | -0.81% | 351,670 |
| Feb 20, 2026 | 30.35 | 30.69 | 29.12 | 29.46 | 29.46 | -1.83% | 535,768 |
| Feb 19, 2026 | 30.76 | 31.05 | 29.70 | 30.01 | 30.01 | -2.28% | 419,167 |
| Feb 18, 2026 | 31.50 | 31.50 | 29.80 | 30.71 | 30.71 | -0.36% | 1,037,741 |
| Feb 17, 2026 | 29.50 | 31.40 | 29.29 | 30.82 | 30.82 | 4.94% | 1,430,766 |
| Feb 16, 2026 | 30.50 | 30.71 | 28.71 | 29.37 | 29.37 | -3.99% | 925,051 |
| Feb 13, 2026 | 31.02 | 31.98 | 30.26 | 30.59 | 30.59 | -4.59% | 1,347,332 |
| Feb 12, 2026 | 33.26 | 33.71 | 31.45 | 32.06 | 32.06 | -4.55% | 1,831,170 |
| Feb 11, 2026 | 35.49 | 36.74 | 33.01 | 33.59 | 33.59 | -4.36% | 1,501,087 |
| Feb 10, 2026 | 36.29 | 37.40 | 34.55 | 35.12 | 35.12 | -1.65% | 1,980,860 |
| Feb 9, 2026 | 33.38 | 35.76 | 32.75 | 35.71 | 35.71 | 9.84% | 2,202,675 |
| Feb 6, 2026 | 34.40 | 34.40 | 32.15 | 32.51 | 32.51 | -4.94% | 750,055 |
| Feb 5, 2026 | 34.01 | 34.45 | 32.50 | 34.20 | 34.20 | 0.59% | 1,021,735 |
| Feb 4, 2026 | 33.98 | 34.52 | 33.12 | 34.00 | 34.00 | 3.41% | 3,300,249 |
| Feb 3, 2026 | 32.15 | 32.88 | 32.11 | 32.88 | 32.88 | 4.98% | 803,014 |
| Feb 2, 2026 | 31.23 | 31.90 | 29.88 | 31.32 | 31.32 | -0.03% | 696,523 |
| Feb 1, 2026 | 30.20 | 31.43 | 30.20 | 31.33 | 31.33 | 4.64% | 1,106,515 |
| Jan 30, 2026 | 30.12 | 30.64 | 29.57 | 29.94 | 29.94 | -1.58% | 403,307 |
| Jan 29, 2026 | 31.50 | 32.40 | 30.00 | 30.42 | 30.42 | -1.87% | 1,367,398 |
| Jan 28, 2026 | 29.59 | 31.00 | 28.70 | 31.00 | 31.00 | 4.98% | 999,670 |
| Jan 27, 2026 | 30.88 | 31.89 | 29.17 | 29.53 | 29.53 | -3.81% | 1,075,241 |
| Jan 23, 2026 | 31.52 | 31.91 | 30.52 | 30.70 | 30.70 | -1.67% | 680,971 |
| Jan 22, 2026 | 31.55 | 32.72 | 31.01 | 31.22 | 31.22 | 0.16% | 1,104,720 |
| Jan 21, 2026 | 30.41 | 32.56 | 29.46 | 31.17 | 31.17 | 0.52% | 2,830,405 |
| Jan 20, 2026 | 32.40 | 33.18 | 31.01 | 31.01 | 31.01 | -4.99% | 980,084 |
| Jan 19, 2026 | 34.50 | 35.40 | 32.64 | 32.64 | 32.64 | -4.98% | 1,759,114 |
| Jan 16, 2026 | 32.11 | 34.35 | 32.11 | 34.35 | 34.35 | 4.98% | 1,344,823 |
| Jan 14, 2026 | 31.45 | 32.72 | 30.88 | 32.72 | 32.72 | 4.97% | 1,770,799 |
| Jan 13, 2026 | 31.90 | 32.40 | 30.63 | 31.17 | 31.17 | -2.29% | 1,409,235 |
| Jan 12, 2026 | 30.37 | 32.40 | 30.05 | 31.90 | 31.90 | 1.85% | 4,521,036 |
| Jan 9, 2026 | 32.20 | 32.75 | 31.32 | 31.32 | 31.32 | -4.98% | 1,502,944 |
| Jan 8, 2026 | 34.60 | 34.60 | 32.96 | 32.96 | 32.96 | -4.99% | 1,587,576 |
| Jan 7, 2026 | 36.00 | 36.00 | 33.33 | 34.69 | 34.69 | -0.54% | 8,922,905 |
| Jan 6, 2026 | 33.99 | 34.88 | 32.83 | 34.88 | 34.88 | 10.00% | 9,460,405 |
| Jan 5, 2026 | 28.88 | 31.71 | 28.49 | 31.71 | 31.71 | 9.99% | 7,149,557 |
| Jan 2, 2026 | 28.05 | 29.00 | 27.77 | 28.83 | 28.83 | 2.34% | 676,782 |
| Jan 1, 2026 | 28.22 | 29.15 | 28.00 | 28.17 | 28.17 | -0.77% | 619,711 |
| Dec 31, 2025 | 27.83 | 29.25 | 27.52 | 28.39 | 28.39 | 2.01% | 1,226,887 |
| Dec 30, 2025 | 27.70 | 28.80 | 27.25 | 27.83 | 27.83 | 0.80% | 1,293,417 |
| Dec 29, 2025 | 27.20 | 27.95 | 26.51 | 27.61 | 27.61 | 1.02% | 885,674 |
| Dec 26, 2025 | 26.25 | 27.75 | 25.71 | 27.33 | 27.33 | 4.11% | 557,756 |
| Dec 24, 2025 | 25.75 | 26.57 | 25.65 | 26.25 | 26.25 | 2.94% | 466,037 |
| Dec 23, 2025 | 25.20 | 25.99 | 25.20 | 25.50 | 25.50 | -0.20% | 199,523 |
| Dec 22, 2025 | 25.10 | 26.59 | 24.80 | 25.55 | 25.55 | 1.91% | 370,116 |
| Dec 19, 2025 | 24.55 | 25.36 | 24.55 | 25.07 | 25.07 | 1.54% | 252,846 |
| Dec 18, 2025 | 25.40 | 25.78 | 24.50 | 24.69 | 24.69 | -4.27% | 406,470 |
| Dec 17, 2025 | 23.69 | 25.93 | 23.59 | 25.79 | 25.79 | 9.37% | 2,214,754 |
| Dec 16, 2025 | 24.17 | 24.30 | 23.25 | 23.58 | 23.58 | -1.21% | 174,755 |
| Dec 15, 2025 | 25.00 | 25.00 | 23.71 | 23.87 | 23.87 | -4.06% | 437,078 |
| Dec 12, 2025 | 24.49 | 25.74 | 24.25 | 24.88 | 24.88 | 2.64% | 626,701 |
| Dec 11, 2025 | 25.00 | 25.27 | 23.77 | 24.24 | 24.24 | -1.74% | 550,745 |
| Dec 10, 2025 | 25.75 | 26.37 | 24.31 | 24.67 | 24.67 | 2.88% | 2,257,159 |
| Dec 9, 2025 | 21.80 | 23.98 | 21.50 | 23.98 | 23.98 | 10.00% | 394,197 |
| Dec 8, 2025 | 23.88 | 23.89 | 21.51 | 21.80 | 21.80 | -7.35% | 564,835 |
| Dec 5, 2025 | 24.00 | 24.00 | 23.50 | 23.53 | 23.53 | -1.96% | 85,338 |
| Dec 4, 2025 | 23.70 | 24.62 | 23.02 | 24.00 | 24.00 | 2.00% | 311,549 |
| Dec 3, 2025 | 23.40 | 23.80 | 23.02 | 23.53 | 23.53 | - | 399,481 |
| Dec 2, 2025 | 24.35 | 24.50 | 23.40 | 23.53 | 23.53 | -2.49% | 145,700 |
| Dec 1, 2025 | 24.88 | 25.00 | 24.05 | 24.13 | 24.13 | -3.01% | 118,541 |