Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

MIC Electronics Limited (MICEL.NS)

57.78
-2.24
(-3.73%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202560.2060.7556.5557.7857.78571,237
Apr 24, 202561.6062.4759.6660.0260.02419,351
Apr 23, 202561.5962.7060.5361.5661.56572,625
Apr 22, 202560.6062.4059.8661.1861.18608,430
Apr 21, 202561.6061.8759.8360.1560.15670,730
Apr 17, 202559.8061.0059.2160.4660.46779,720
Apr 16, 202560.0062.9058.5559.6159.611,424,310
Apr 15, 202555.5059.3455.3259.3459.34928,037
Apr 11, 202555.1055.7053.5253.9553.95493,149
Apr 9, 202552.7552.8550.8852.3752.37297,782
Apr 8, 202553.6054.6051.6452.4152.41482,108
Apr 7, 202549.5052.9049.5051.6451.64779,845
Apr 4, 202557.7657.8955.0055.0055.00574,015
Apr 3, 202555.5059.0955.1057.9057.901,022,023
Apr 2, 202556.0056.8054.3956.6356.63433,808
Apr 1, 202553.0755.6653.0755.5555.55878,280
Mar 28, 202554.5555.8351.5053.0153.01638,687
Mar 27, 202553.5056.0753.2554.2154.21917,582
Mar 26, 202557.1357.7454.2754.4854.48674,235
Mar 25, 202560.3560.8357.0057.1357.13620,013
Mar 24, 202562.9963.4859.8560.0160.012,316,676
Mar 21, 202560.3062.0060.1661.5561.55423,874
Mar 20, 202560.4762.9559.0260.9960.99730,624
Mar 19, 202560.1961.9859.0059.9959.99844,292
Mar 18, 202559.8059.8059.8059.8059.80-
Mar 17, 202556.9759.8056.9759.8059.80110,833
Mar 13, 202558.2359.6756.1056.9656.96541,779
Mar 12, 202561.2163.8558.0058.2358.23562,541
Mar 11, 202563.9763.9760.9960.9960.99893,368
Mar 10, 202562.8064.2062.7964.2064.20203,831
Mar 7, 202559.0061.1558.9961.1561.15361,217
Mar 6, 202556.7058.2456.7058.2458.24118,099
Mar 5, 202553.3055.4753.2955.4755.47175,791
Mar 4, 202550.7254.7850.7252.8352.83666,479
Mar 3, 202556.1458.1053.3253.3253.32406,908
Feb 28, 202557.8858.6755.6756.1356.13491,796
Feb 27, 202560.7960.7958.1058.6158.61292,286
Feb 25, 202560.9662.9460.5060.7960.79323,304
Feb 24, 202563.0063.1960.8161.0261.02429,581
Feb 21, 202564.4565.7763.0163.9863.98731,637
Feb 20, 202560.6762.6459.8162.6462.64234,345
Feb 19, 202556.0059.6655.0559.6659.66259,936
Feb 18, 202559.5660.4056.8256.8256.82729,277
Feb 17, 202562.0063.1559.8259.8259.82458,525
Feb 14, 202565.7967.1562.9762.9762.97416,812
Feb 13, 202565.1670.2264.7066.2966.29422,903
Feb 12, 202571.0071.9966.6667.6367.63496,829
Feb 11, 202572.8672.8669.2270.1770.17473,969
Feb 10, 202575.9076.0972.2072.8772.87186,293
Feb 7, 202576.8976.9373.5074.5874.58239,826
Feb 6, 202578.7079.0076.2076.7176.71133,086
Feb 5, 202577.5078.7476.9578.0878.08172,456
Feb 4, 202573.7277.5073.7276.7276.72193,230
Feb 3, 202578.0578.0674.1474.1674.16281,546
Feb 1, 202584.0084.0077.5278.0578.05333,634
Jan 31, 202579.7081.8176.7181.3481.34365,636
Jan 30, 202576.4978.2776.4278.2778.27111,604
Jan 29, 202569.0074.5568.9974.5574.55125,263
Jan 28, 202575.2175.9570.6771.0071.00504,024
Jan 27, 202577.0178.2774.3574.3974.39283,309
Jan 24, 202578.3879.7777.0078.2778.27239,333
Jan 23, 202576.8980.5076.7878.3878.38231,761
Jan 22, 202579.8781.0475.4876.7876.78296,620
Jan 21, 202578.4081.5978.4079.4679.46199,621
Jan 20, 202580.6981.5477.4779.6879.68301,372
Jan 17, 202580.0081.3578.2080.4580.45161,271
Jan 16, 202581.3581.9078.8679.4579.45188,280
Jan 15, 202580.8681.9479.4379.8579.85177,862
Jan 14, 202575.0079.7475.0079.2679.26269,141
Jan 13, 202580.7580.8576.6276.6276.62319,327
Jan 10, 202583.9883.9979.0480.6680.66403,037
Jan 9, 202584.6985.0083.0083.2083.20194,018
Jan 8, 202586.9986.9983.5684.4584.45219,904
Jan 7, 202583.2087.0083.0185.4985.49342,414
Jan 6, 202589.2991.0082.4783.8083.80772,498
Jan 3, 202584.8187.7384.7986.8286.82243,714
Jan 2, 202585.8886.6484.5084.8184.81243,874
Jan 1, 202585.5486.4584.5185.8185.81188,975
Dec 31, 202485.1085.9583.2084.6584.651,371,216
Dec 30, 202489.2489.2484.1184.5084.501,322,854
Dec 27, 202488.5190.4086.0087.8687.86375,566
Dec 26, 202487.0090.9387.0088.5088.501,336,818
Dec 24, 202486.6886.6885.3186.6086.601,686,002
Dec 23, 202487.3987.5082.1082.5682.56315,180
Dec 20, 202485.9987.6082.9083.7483.74288,763
Dec 19, 202485.1086.4784.0185.9785.97290,661
Dec 18, 202488.0189.0085.6086.0186.01291,128
Dec 17, 202489.7689.7887.6087.9187.91297,020
Dec 16, 202489.9091.2488.5589.3189.31386,321
Dec 13, 202488.7090.6286.8588.8388.83310,143
Dec 12, 202490.7991.2786.5088.6288.62479,735
Dec 11, 202491.2692.7690.1490.3990.39433,918
Dec 10, 202495.0096.0091.2592.7892.78859,778
Dec 9, 202491.5094.5090.5694.1494.141,192,363
Dec 6, 202491.3091.3089.2790.0090.00353,583
Dec 5, 202489.9391.4089.0090.2690.26293,847
Dec 4, 202491.5091.5089.5089.9389.93397,439
Dec 3, 202492.3992.5788.9591.9691.96945,512
Dec 2, 202485.6088.1784.5088.1788.17529,949
Nov 29, 202484.4984.9583.1083.9883.98313,600
Nov 28, 202485.4585.8083.7184.0584.05311,141
Nov 27, 202484.0084.9583.0584.3284.32180,002
Nov 26, 202484.0886.0083.5083.8383.83224,887
Nov 25, 202485.0586.3583.9084.0884.08229,208
Nov 22, 202483.7984.9582.0083.3483.34248,001
Nov 21, 202486.6986.6982.6183.1483.14366,492
Nov 19, 202484.4887.9984.1586.0586.05350,632
Nov 18, 202486.6086.6082.9184.0284.02324,591
Nov 14, 202484.0087.9583.0185.4685.46384,086
Nov 13, 202489.9889.9884.1784.8584.85633,232
Nov 12, 202492.5093.4587.5588.6088.60382,427
Nov 11, 202491.4995.1889.9991.5191.51781,906
Nov 8, 202495.0095.4590.2090.6590.65325,979
Nov 7, 202495.6496.5593.1194.1994.19455,301
Nov 6, 202491.0194.3791.0194.0594.05702,818
Nov 5, 202488.9391.5988.0589.8889.88403,193
Nov 4, 202495.4895.4891.2891.2891.28712,880
Nov 1, 202495.4097.1593.2696.0996.09799,554
Oct 31, 202489.9992.5388.5692.5392.53344,416
Oct 30, 202485.1988.6085.1988.1388.13295,165
Oct 29, 202487.9588.6683.7685.1985.19332,506
Oct 28, 202482.9086.3281.1286.3186.31430,226
Oct 25, 202485.7086.8480.9882.2182.21667,088
Oct 24, 202487.8889.6083.5785.2585.25310,858
Oct 23, 202485.0090.0081.8487.2287.22588,915
Oct 22, 202490.0090.6986.1586.1586.15532,451
Oct 21, 202493.0194.1090.0090.6990.69449,136
Oct 18, 202494.0095.7590.2094.1394.13440,823
Oct 17, 202496.9997.8094.0094.2294.22317,800
Oct 16, 202495.0098.6094.3696.4096.40510,177
Oct 15, 202496.7797.7593.4594.0194.01525,733
Oct 14, 202497.97100.8094.5096.7596.75537,442
Oct 11, 2024100.98100.9894.9097.3897.38299,591
Oct 10, 2024102.00102.0098.0099.1099.10377,681
Oct 9, 202499.00101.0098.5099.1999.19505,808
Oct 8, 202487.9197.1687.9197.1697.16591,324
Oct 7, 202497.4298.4092.5492.5492.54432,870
Oct 4, 202497.00101.1094.1097.4297.42582,568
Oct 3, 202499.00103.4096.2098.1598.15729,385
Oct 1, 202497.98102.4695.50101.19101.19588,157
Sep 30, 202499.98101.2095.1097.6197.61649,311
Sep 27, 2024100.50104.8098.0099.9899.98595,166
Sep 26, 202498.50105.0097.19101.04101.04960,271
Sep 25, 2024106.90106.90102.31102.31102.31829,911
Sep 24, 2024103.95108.76100.05107.70107.702,220,350
Sep 23, 202495.01103.5993.72103.59103.593,044,068
Sep 20, 202498.6698.6698.6698.6698.66226,143
Sep 19, 2024114.79114.79103.86103.86103.861,527,679
Sep 18, 2024109.33109.33109.33109.33109.33412,024
Sep 17, 2024104.13104.13103.90104.13104.13503,170
Sep 16, 202499.0099.1896.3599.1899.181,656,359
Sep 13, 202493.0094.4692.1094.4694.461,279,094
Sep 12, 202489.9089.9785.3089.9789.971,157,235
Sep 11, 202482.5085.6982.0585.6985.69671,425
Sep 10, 202481.0082.5080.6581.6181.61284,834
Sep 9, 202481.9582.4079.8080.6580.65410,968
Sep 6, 202482.0082.5078.5080.0280.02342,390
Sep 5, 202479.4282.0078.0081.0081.00337,804
Sep 4, 202479.8080.0078.0079.4279.42259,995
Sep 3, 202481.0082.3079.0080.3180.31314,883
Sep 2, 202486.0086.0079.3180.5180.51539,815
Aug 30, 202484.9086.1083.0083.3183.31409,923
Aug 29, 202487.4088.5082.3582.8982.89902,675
Aug 28, 202484.0085.7081.5585.7085.701,176,783
Aug 27, 202478.9081.6277.1581.6281.62873,808
Aug 26, 202476.1078.9976.1077.7477.74538,508
Aug 23, 202475.8278.9075.7577.1977.19379,285
Aug 22, 202478.2078.9575.6075.8275.82361,205
Aug 21, 202478.0078.0076.0076.9676.96256,300
Aug 20, 202478.0079.0075.9076.7676.76427,860
Aug 19, 202481.0081.0076.9877.9977.99487,840
Aug 16, 202481.4082.9078.9180.3380.33600,385
Aug 14, 202479.0080.9577.5080.9180.91662,757
Aug 13, 202475.1077.1075.0077.1077.10592,988
Aug 12, 202475.0075.0072.0173.4373.43406,354
Aug 9, 202478.6778.6775.0075.4175.41348,390
Aug 8, 202476.8878.8075.5076.0976.09325,591
Aug 7, 202475.5079.9075.5076.8776.87556,589
Aug 6, 202478.3582.5076.5576.9776.97541,687
Aug 5, 202478.0084.5077.0280.4680.46703,487
Aug 2, 202480.1083.8080.0081.0881.08465,297
Aug 1, 202485.1586.7080.8882.5982.59708,163
Jul 31, 202481.5085.1581.3085.1385.131,073,823
Jul 30, 202482.5984.9580.8081.1081.10900,000
Jul 29, 202486.0086.4082.0083.7883.78503,891
Jul 26, 202482.6085.0080.5082.9382.93745,798
Jul 25, 202483.9184.9082.5783.5883.581,481,233
Jul 24, 202485.6590.0085.6586.9286.921,501,113
Jul 23, 202491.5094.5086.3190.1690.16949,648
Jul 22, 202483.5092.2183.4290.8690.861,358,884
Jul 19, 202491.8591.8587.8287.8287.82510,237
Jul 18, 202495.0097.8090.1092.4592.451,644,003
Jul 16, 202492.8494.5691.0094.5594.551,715,792
Jul 15, 202489.2090.8588.0090.0690.062,022,790
Jul 12, 202486.0088.1085.0087.2987.291,779,807
Jul 11, 202487.7087.7085.0085.1085.10730,693
Jul 10, 202489.0089.9085.2087.7087.702,025,691
Jul 9, 202489.5193.7885.1089.6989.695,524,409
Jul 8, 202482.0090.1981.6089.3289.329,670,799
Jul 5, 202485.9087.0085.9085.9085.901,470,577
Jul 4, 202499.9499.9490.4390.4390.439,313,719
Jul 3, 202495.1995.1995.1995.1995.1995,203
Jul 2, 202490.6690.6690.6690.6690.66102,225
Jul 1, 202486.3586.3586.3586.3586.35362,071
Jun 28, 202481.9982.2481.8582.2482.241,367,032
Jun 27, 202474.9978.3374.6078.3378.331,063,939
Jun 26, 202473.6774.6067.4974.6074.605,242,482
Jun 25, 202471.0571.0571.0571.0571.05174,886
Jun 24, 202467.6767.6766.0667.6767.67564,552
Jun 21, 202464.4564.4564.4564.4564.45347,613
Jun 20, 202461.3961.3961.1161.3961.39494,620
Jun 19, 202456.7058.4756.1358.4758.471,184,672
Jun 18, 202454.5555.6953.4155.6955.691,586,880
Jun 14, 202453.6053.9052.8553.0453.04692,728
Jun 13, 202452.9053.8051.4052.8552.85696,299
Jun 12, 202453.9054.8252.3152.5052.501,704,249
Jun 11, 202451.3752.2150.1152.2152.21657,600
Jun 10, 202450.3050.5048.0049.7349.73717,743
Jun 7, 202449.4049.8048.1049.3049.30671,956
Jun 6, 202447.0048.0046.2048.0048.00535,573
Jun 5, 202446.1546.5043.9045.7545.75986,251
Jun 4, 202449.5049.5046.2046.2046.20642,065
Jun 3, 202451.2551.2547.5548.6048.60655,951
May 31, 202449.0550.9048.0048.9048.90557,299
May 30, 202449.1550.7048.7049.0049.00413,647
May 29, 202449.0050.8548.6049.0549.05564,047
May 28, 202452.9053.7049.5050.0050.001,214,861
May 27, 202454.1556.4051.4551.4551.451,595,222
May 24, 202458.5059.8054.1554.1554.152,622,827
May 23, 202457.0057.0055.8057.0057.001,921,364
May 22, 202454.3054.3054.3054.3054.30507,141
May 21, 202450.5052.2549.1051.7551.752,727,296
May 17, 202450.9550.9548.4549.5049.50429,246
May 16, 202449.2049.9548.5049.4049.40318,523
May 15, 202450.3550.6548.7548.8548.85346,371
May 14, 202447.7549.2547.5049.2549.25535,582
May 13, 202447.8047.8045.9046.9546.95202,646
May 10, 202446.5047.9045.9046.8546.85216,437
May 9, 202449.8049.9046.5046.5546.55258,309
May 8, 202447.8049.8546.8548.9548.95336,164
May 7, 202448.0050.3047.3547.8547.85933,060
May 6, 202449.3049.3546.7047.9547.95311,582
May 3, 202449.4050.4048.0048.3048.30322,767
May 2, 202450.4050.6548.2048.5048.50416,273
Apr 30, 202451.3551.3549.1549.8049.80417,051
Apr 29, 202451.0051.1548.8049.4049.40596,042
Apr 26, 202451.2051.2048.6548.8048.80691,629
Apr 25, 202455.7055.7050.4051.2051.202,412,080