MIC Electronics Ltd

MELC
🏛️ india →
56.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.70 22.70 22.70 22.70 0.0M
2021-12-30 21.65 21.65 21.65 21.65 0.0M
2021-12-29 20.65 20.65 20.65 20.65 0.0M
2021-12-28 19.70 19.70 19.70 19.70 0.0M
2021-12-27 18.80 18.80 18.80 18.80 0.0M
2021-12-24 17.95 17.95 17.95 17.95 0.0M
2021-12-23 17.10 17.10 17.10 17.10 0.0M
2021-12-22 16.30 16.30 16.30 16.30 0.0M
2021-12-21 15.55 15.55 15.55 15.55 0.1M
2021-12-20 14.15 14.85 14.15 14.85 0.3M
2021-06-21 5.20 5.40 5.20 5.20 0.1M
2021-06-14 5.60 5.80 5.40 5.40 0.0M
2021-06-04 5.60 5.60 5.60 5.60 0.1M
2021-06-03 5.40 5.40 5.00 5.40 0.0M
2021-06-02 5.20 5.20 4.80 5.20 0.0M
2021-06-01 5.00 5.00 4.80 5.00 0.0M
2021-05-31 4.80 4.80 4.80 4.80 0.0M
2021-05-28 5.00 5.00 4.60 4.60 0.0M
2021-05-27 4.80 4.80 4.80 4.80 0.0M
2021-05-26 4.60 4.60 4.60 4.60 0.0M
2021-05-25 4.00 4.40 4.00 4.40 0.0M
2021-05-24 4.00 4.40 4.00 4.20 0.1M
2021-05-21 4.20 4.60 4.20 4.20 0.0M
2021-05-20 4.40 4.40 4.40 4.40 0.0M
2021-05-19 4.60 4.80 4.60 4.60 0.0M
2021-05-18 5.00 5.00 4.80 4.80 0.0M
2021-05-17 5.20 5.20 4.80 5.00 0.1M
2021-05-14 5.00 5.00 4.80 5.00 0.1M
2021-05-12 4.80 4.80 4.40 4.80 0.2M
2021-05-11 4.60 4.60 4.40 4.60 0.1M
2021-05-10 4.40 4.40 4.00 4.40 0.3M
2021-05-07 4.20 4.20 4.20 4.20 0.1M
2021-05-06 4.00 4.00 4.00 4.00 0.1M
2021-05-05 3.80 3.80 3.60 3.80 0.1M
2021-05-04 3.60 3.60 3.60 3.60 0.1M
2021-05-03 3.40 3.40 3.40 3.40 0.0M
2021-04-30 3.20 3.20 3.20 3.20 0.1M
2021-04-29 2.80 3.00 2.80 3.00 0.1M
2021-04-28 2.80 2.80 2.60 2.80 0.0M
2021-04-27 2.80 2.80 2.60 2.80 0.0M
2021-04-26 2.80 2.80 2.60 2.60 0.0M
2021-04-23 2.60 2.80 2.60 2.60 0.0M
2021-04-22 2.80 2.80 2.60 2.60 0.0M
2021-04-20 2.60 2.80 2.60 2.60 0.0M
2021-04-19 2.60 2.80 2.60 2.60 0.0M
2021-04-16 2.40 2.80 2.40 2.80 0.0M
2021-04-15 3.00 3.00 2.60 2.60 0.1M
2021-04-13 2.80 3.00 2.60 2.80 0.0M
2021-04-12 3.00 3.00 2.60 2.80 0.0M
2021-04-09 2.80 3.00 2.60 2.80 0.1M
2021-04-08 3.00 3.00 2.80 2.80 0.0M
2021-04-07 2.80 3.00 2.60 3.00 0.0M
2021-04-06 3.20 3.20 2.80 2.80 0.1M
2021-04-05 2.80 3.00 2.80 3.00 0.0M
2021-04-01 2.60 2.80 2.40 2.80 0.0M
2021-03-31 2.80 2.80 2.60 2.60 0.1M
2021-03-30 2.60 3.00 2.60 2.80 0.2M
2021-03-26 3.00 3.00 2.60 2.80 0.1M
2021-03-25 3.00 3.20 2.80 2.80 0.1M
2021-03-24 3.00 3.40 3.00 3.00 0.1M
2021-03-23 3.20 3.20 3.20 3.20 0.0M
2021-03-22 3.40 3.40 3.40 3.40 0.0M
2021-03-19 3.60 3.60 3.60 3.60 0.0M
2021-03-18 4.20 4.20 3.80 3.80 0.2M
2021-03-17 4.00 4.00 4.00 4.00 0.1M
2021-03-16 3.80 3.80 3.80 3.80 0.0M
2021-03-15 3.40 3.60 3.20 3.60 0.1M
2021-03-12 3.40 3.40 3.40 3.40 0.0M
2021-03-10 3.20 3.20 3.20 3.20 0.0M
2021-03-09 3.00 3.00 2.80 3.00 0.0M
2021-03-08 2.80 2.80 2.80 2.80 0.0M
2021-03-05 2.60 2.80 2.40 2.60 0.0M
2021-03-04 2.40 2.60 2.40 2.60 0.0M
2021-03-03 2.80 2.80 2.40 2.40 0.1M
2021-03-02 2.60 2.80 2.40 2.60 0.0M
2021-03-01 2.60 2.80 2.40 2.60 0.0M
2021-02-26 2.60 2.80 2.40 2.60 0.0M
2021-02-25 2.40 2.60 2.40 2.60 0.0M
2021-02-24 2.60 2.80 2.40 2.40 0.0M
2021-02-23 2.80 2.80 2.40 2.60 0.0M
2021-02-22 2.40 2.60 2.20 2.60 0.1M
2021-02-19 2.40 2.80 2.40 2.40 0.0M
2021-02-18 2.60 2.80 2.60 2.60 0.1M
2021-02-17 2.80 2.80 2.80 2.80 0.0M
2021-02-16 3.00 3.00 3.00 3.00 0.0M
2021-02-15 3.20 3.20 3.20 3.20 0.0M
2021-02-12 3.40 3.40 3.40 3.40 0.0M
2021-02-11 3.60 3.60 3.60 3.60 0.0M
2021-02-10 3.80 3.80 3.80 3.80 0.0M
2021-02-09 4.00 4.00 4.00 4.00 0.0M
2021-02-08 4.20 4.20 4.20 4.20 0.0M
2021-02-01 4.40 4.40 4.40 4.40 0.0M
2021-01-25 4.60 4.60 4.60 4.60 0.0M
2021-01-18 4.80 4.80 4.80 4.80 0.0M
2021-01-08 5.00 5.00 4.60 5.00 0.1M
2021-01-07 4.80 4.80 4.80 4.80 0.0M
2021-01-06 5.00 5.00 4.60 4.60 0.0M
2021-01-05 4.60 4.80 4.60 4.80 0.0M
2021-01-04 4.60 4.60 4.20 4.60 0.0M
2021-01-01 4.40 4.40 4.20 4.40 0.0M