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
2025-09-26 60.15 60.60 56.41 56.80 6.9M
2025-09-25 60.69 61.70 59.63 60.07 8.2M
2025-09-24 62.91 65.75 60.00 61.03 20.2M
2025-09-23 64.18 69.40 62.10 62.85 50.8M
2025-09-22 66.10 67.17 63.35 63.96 5.2M
2025-09-19 67.96 68.79 65.70 66.07 9.7M
2025-09-18 68.30 70.40 65.70 67.96 14.4M
2025-09-17 70.30 71.00 67.50 67.75 7.6M
2025-09-16 71.04 73.10 69.25 69.95 13.1M
2025-09-15 70.29 73.85 68.80 69.95 19.4M
2025-09-12 71.60 73.43 68.10 69.66 20.5M
2025-09-11 71.49 77.18 69.55 71.76 45.3M
2025-09-10 71.00 77.94 66.51 74.61 67.6M
2025-09-09 78.90 82.97 70.73 70.86 30.2M
2025-09-08 67.69 78.61 67.30 78.59 56.9M
2025-09-05 55.21 67.20 54.65 65.51 57.5M
2025-09-04 52.00 61.77 51.64 56.00 41.7M
2025-09-03 52.05 53.88 51.00 51.48 3.1M
2025-09-02 52.30 53.60 51.00 51.51 1.5M
2025-09-01 50.00 55.00 48.76 51.73 6.6M
2025-08-29 47.21 49.47 46.75 47.69 0.7M
2025-08-28 48.74 48.74 46.80 47.21 0.4M
2025-08-26 49.26 49.71 48.45 48.83 0.4M
2025-08-25 50.52 50.73 48.75 49.01 0.4M
2025-08-22 48.42 50.80 47.55 50.27 1.0M
2025-08-21 49.33 50.13 47.53 48.29 0.4M
2025-08-20 48.74 49.47 48.22 49.20 0.4M
2025-08-19 48.08 49.25 47.31 48.69 0.5M
2025-08-18 46.20 49.50 46.20 47.91 1.9M
2025-08-14 46.13 46.29 45.00 45.22 0.4M
2025-08-13 46.74 47.52 45.54 46.13 0.8M
2025-08-12 47.77 47.77 45.80 46.02 0.6M
2025-08-11 46.56 48.49 45.74 47.69 0.9M
2025-08-08 49.90 49.99 44.20 45.65 1.5M
2025-08-07 50.00 51.28 49.04 49.23 0.8M
2025-08-06 51.45 51.66 50.50 50.56 0.3M
2025-08-05 52.30 52.50 51.30 51.39 0.6M
2025-08-04 51.19 52.61 50.77 52.04 0.7M
2025-08-01 51.51 52.41 50.78 51.02 0.6M
2025-07-31 51.98 52.07 50.90 51.57 0.8M
2025-07-30 52.10 55.36 52.10 52.61 2.9M
2025-07-29 52.10 52.66 51.52 51.62 0.8M
2025-07-28 52.20 53.88 51.31 52.06 2.0M
2025-07-25 53.55 53.71 51.45 51.91 0.5M
2025-07-24 54.67 54.95 53.20 53.71 0.5M
2025-07-23 52.80 54.80 52.36 54.50 0.9M
2025-07-22 53.17 53.58 52.11 52.41 0.3M
2025-07-21 54.84 54.84 53.00 53.17 0.6M
2025-07-18 56.09 56.09 53.89 54.78 0.9M
2025-07-17 54.79 55.78 53.61 55.25 1.7M
2025-07-16 53.50 55.08 53.38 54.21 1.6M
2025-07-15 50.99 53.60 50.99 53.28 2.1M
2025-07-14 51.20 51.30 50.26 50.59 0.9M
2025-07-11 51.30 51.88 51.05 51.28 0.8M
2025-07-10 51.93 52.36 51.14 51.33 0.6M
2025-07-09 52.00 52.62 51.15 51.84 1.1M
2025-07-08 52.20 53.08 51.68 52.00 0.6M
2025-07-07 53.20 53.31 51.66 52.24 1.4M
2025-07-04 53.98 55.50 53.20 53.62 1.7M
2025-07-03 54.17 54.64 53.50 53.75 1.1M
2025-07-02 54.01 55.19 53.65 53.94 1.2M
2025-07-01 54.00 56.64 53.55 53.98 1.4M
2025-06-30 54.44 54.65 53.50 53.83 0.8M
2025-06-27 54.19 54.99 53.49 53.84 4.2M
2025-06-26 54.59 54.65 53.73 53.86 1.5M
2025-06-25 54.55 55.20 53.78 53.97 1.8M
2025-06-24 54.49 55.45 53.60 53.99 3.7M
2025-06-23 53.52 54.59 53.01 53.58 1.5M
2025-06-20 57.00 58.33 53.79 54.03 6.1M
2025-06-19 59.65 60.48 55.15 55.58 2.9M
2025-06-18 60.35 61.48 59.84 60.25 1.1M
2025-06-17 62.65 63.32 60.70 60.96 0.9M
2025-06-16 63.99 64.23 60.75 62.65 0.9M
2025-06-13 61.25 66.48 61.25 64.32 1.5M
2025-06-12 66.25 66.87 64.20 64.75 0.7M
2025-06-11 66.59 67.44 65.74 65.98 1.1M
2025-06-10 67.84 69.50 66.20 66.45 2.0M
2025-06-09 70.70 70.70 65.77 66.76 4.1M
2025-06-06 59.16 70.35 58.91 68.03 12.7M
2025-06-05 59.59 60.24 58.02 58.64 0.6M
2025-06-04 59.47 60.09 58.50 59.50 1.4M
2025-06-03 60.47 60.90 58.77 59.27 2.2M
2025-06-02 56.53 61.29 55.63 59.98 1.4M
2025-05-30 57.88 58.32 57.30 57.66 0.5M
2025-05-29 58.00 58.55 57.20 57.83 0.5M
2025-05-28 58.00 59.34 57.75 57.94 0.8M
2025-05-27 58.11 59.23 57.45 58.22 0.4M
2025-05-26 58.39 59.37 57.90 58.26 0.3M
2025-05-23 59.91 60.25 57.75 58.38 0.5M
2025-05-22 59.00 62.00 58.00 58.98 0.9M
2025-05-21 58.56 59.71 57.80 59.27 0.4M
2025-05-20 60.44 60.44 58.50 58.77 0.4M
2025-05-19 62.10 62.50 59.50 59.87 0.7M
2025-05-16 61.27 61.59 60.28 60.94 0.6M
2025-05-15 61.50 62.00 60.61 60.94 0.5M
2025-05-14 60.45 63.00 59.50 60.99 2.0M
2025-05-13 58.53 60.60 57.08 60.10 0.7M
2025-05-12 56.60 58.49 55.41 58.47 1.9M
2025-05-09 52.42 53.85 50.44 53.18 0.4M
2025-05-08 54.75 55.50 53.25 53.77 0.3M
2025-05-07 53.71 55.05 52.45 54.21 0.5M
2025-05-06 58.69 58.69 55.00 55.09 0.4M
2025-05-05 56.82 58.29 56.08 57.91 0.3M
2025-05-02 56.22 58.48 55.71 56.82 0.3M
2025-04-30 57.20 57.94 56.00 56.22 0.3M
2025-04-29 58.21 59.33 57.65 57.99 0.3M
2025-04-28 56.16 60.00 56.16 58.21 0.4M
2025-04-25 60.20 60.75 56.55 57.78 0.6M
2025-04-24 61.60 62.47 59.66 60.02 0.4M
2025-04-23 61.59 62.70 60.53 61.56 0.6M
2025-04-22 60.60 62.40 59.86 61.18 0.6M
2025-04-21 61.60 61.87 59.83 60.15 0.7M
2025-04-17 59.80 61.00 59.21 60.46 0.8M
2025-04-16 60.00 62.90 58.55 59.61 1.4M
2025-04-15 55.50 59.34 55.32 59.34 0.9M
2025-04-11 55.10 55.70 53.52 53.95 0.5M
2025-04-09 52.75 52.85 50.88 52.37 0.3M
2025-04-08 53.60 54.60 51.64 52.41 0.5M
2025-04-07 49.50 52.90 49.50 51.64 0.8M
2025-04-04 57.76 57.89 55.00 55.00 0.6M
2025-04-03 55.50 59.09 55.10 57.90 1.0M
2025-04-02 56.00 56.80 54.39 56.63 0.4M
2025-04-01 53.07 55.66 53.07 55.55 0.9M
2025-03-28 54.55 55.83 51.50 53.01 0.6M
2025-03-27 53.50 56.07 53.25 54.21 0.9M
2025-03-26 57.13 57.74 54.27 54.48 0.7M
2025-03-25 60.35 60.83 57.00 57.13 0.6M
2025-03-24 62.99 63.48 59.85 60.01 2.3M
2025-03-21 60.30 62.00 60.16 61.55 0.4M
2025-03-20 60.47 62.95 59.02 60.99 0.7M
2025-03-19 60.19 61.98 59.00 59.99 0.8M
2025-03-18 60.00 62.79 58.56 60.02 1.9M
2025-03-17 56.97 59.80 56.97 59.80 0.1M
2025-03-13 58.23 59.67 56.10 56.96 0.5M
2025-03-12 61.21 63.85 58.00 58.23 0.6M
2025-03-11 63.97 63.97 60.99 60.99 0.9M
2025-03-10 62.80 64.20 62.79 64.20 0.2M
2025-03-07 59.00 61.15 58.99 61.15 0.4M
2025-03-06 56.70 58.24 56.70 58.24 0.1M
2025-03-05 53.30 55.47 53.29 55.47 0.2M
2025-03-04 50.72 54.78 50.72 52.83 0.7M
2025-03-03 56.14 58.10 53.32 53.32 0.4M
2025-02-28 57.88 58.67 55.67 56.13 0.5M
2025-02-27 60.79 60.79 58.10 58.61 0.3M
2025-02-25 60.96 62.94 60.50 60.79 0.3M
2025-02-24 63.00 63.19 60.81 61.02 0.4M
2025-02-21 64.45 65.77 63.01 63.98 0.7M
2025-02-20 60.67 62.64 59.81 62.64 0.2M
2025-02-19 56.00 59.66 55.05 59.66 0.3M
2025-02-18 59.56 60.40 56.82 56.82 0.7M
2025-02-17 62.00 63.15 59.82 59.82 0.5M
2025-02-14 65.79 67.15 62.97 62.97 0.4M
2025-02-13 65.16 70.22 64.70 66.29 0.4M
2025-02-12 71.00 71.99 66.66 67.63 0.5M
2025-02-11 72.86 72.86 69.22 70.17 0.5M
2025-02-10 75.90 76.09 72.20 72.87 0.2M
2025-02-07 76.89 76.93 73.50 74.58 0.2M
2025-02-06 78.70 79.00 76.20 76.71 0.1M
2025-02-05 77.50 78.74 76.95 78.08 0.2M
2025-02-04 73.72 77.50 73.72 76.72 0.2M
2025-02-03 78.05 78.06 74.14 74.16 0.3M
2025-02-01 84.00 84.00 77.52 78.05 0.3M
2025-01-31 79.70 81.81 76.71 81.34 0.4M
2025-01-30 76.49 78.27 76.42 78.27 0.1M
2025-01-29 69.00 74.55 68.99 74.55 0.1M
2025-01-28 75.21 75.95 70.67 71.00 0.5M
2025-01-27 77.01 78.27 74.35 74.39 0.3M
2025-01-24 78.38 79.77 77.00 78.27 0.2M
2025-01-23 76.89 80.50 76.78 78.38 0.2M
2025-01-22 79.87 81.04 75.48 76.78 0.3M
2025-01-21 78.40 81.59 78.40 79.46 0.2M
2025-01-20 80.69 81.54 77.47 79.68 0.3M
2025-01-17 80.00 81.35 78.20 80.45 0.2M
2025-01-16 81.35 81.90 78.86 79.45 0.2M
2025-01-15 80.86 81.94 79.43 79.85 0.2M
2025-01-14 75.00 79.74 75.00 79.26 0.3M
2025-01-13 80.75 80.85 76.62 76.62 0.3M
2025-01-10 83.98 83.99 79.04 80.66 0.4M
2025-01-09 84.69 85.00 83.00 83.20 0.2M
2025-01-08 86.99 86.99 83.56 84.45 0.2M
2025-01-07 83.20 87.00 83.01 85.49 0.3M
2025-01-06 89.29 91.00 82.47 83.80 0.8M
2025-01-03 84.81 87.73 84.79 86.82 0.2M
2025-01-02 85.88 86.64 84.50 84.81 0.2M
2025-01-01 85.54 86.45 84.51 85.81 0.2M