MIC Electronics Ltd

MELC
🏛️ india →
56.90
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 23.57 23.57 23.57 23.57 0.1M
2021-12-30 22.45 22.45 22.45 22.45 0.0M
2021-12-29 21.39 21.39 21.39 21.39 0.0M
2021-12-28 20.38 20.38 20.38 20.38 0.0M
2021-12-27 19.41 19.41 19.41 19.41 0.1M
2021-12-24 18.49 18.49 18.49 18.49 0.4M
2021-12-23 17.61 17.61 17.61 17.61 0.0M
2021-12-22 16.78 16.78 16.78 16.78 0.1M
2021-12-21 15.99 15.99 15.99 15.99 0.2M
2021-12-20 14.51 15.23 14.51 15.23 0.5M
2021-06-21 5.76 5.76 5.28 5.28 0.1M
2021-06-14 6.08 6.08 5.52 5.52 0.0M
2021-06-04 5.92 5.92 5.72 5.80 0.0M
2021-06-03 5.64 5.64 5.44 5.64 0.1M
2021-06-02 5.40 5.40 5.00 5.40 0.0M
2021-06-01 5.16 5.16 5.16 5.16 0.0M
2021-05-31 4.64 5.08 4.60 4.92 0.0M
2021-05-28 5.12 5.12 4.64 4.84 0.0M
2021-05-27 4.88 4.88 4.48 4.88 0.0M
2021-05-26 4.60 4.68 4.60 4.68 0.0M
2021-05-25 4.28 4.48 4.08 4.48 0.0M
2021-05-24 4.08 4.28 4.08 4.28 0.0M
2021-05-21 4.08 4.24 4.08 4.08 0.0M
2021-05-20 4.60 4.60 4.24 4.28 0.0M
2021-05-19 4.44 4.80 4.44 4.44 0.0M
2021-05-18 4.60 4.80 4.60 4.64 0.0M
2021-05-17 4.40 4.60 4.20 4.60 0.0M
2021-05-14 4.40 4.40 4.40 4.40 0.0M
2021-05-12 4.20 4.20 4.20 4.20 0.0M
2021-05-11 4.00 4.00 4.00 4.00 0.0M
2021-05-10 3.84 3.84 3.84 3.84 0.0M
2021-05-07 3.68 3.68 3.68 3.68 0.0M
2021-05-06 3.52 3.52 3.52 3.52 0.0M
2021-05-05 3.36 3.36 3.36 3.36 0.0M
2021-05-04 3.20 3.20 3.20 3.20 0.0M
2021-05-03 3.08 3.08 3.08 3.08 0.0M
2021-04-30 2.96 2.96 2.96 2.96 0.0M
2021-04-29 2.84 2.84 2.80 2.84 0.0M
2021-04-28 2.76 2.80 2.64 2.72 0.0M
2021-04-27 2.64 2.76 2.64 2.72 0.0M
2021-04-26 2.64 2.76 2.64 2.76 0.0M
2021-04-23 2.64 2.80 2.64 2.68 0.0M
2021-04-22 2.76 2.80 2.64 2.76 0.0M
2021-04-20 2.60 2.84 2.60 2.76 0.0M
2021-04-19 2.76 2.76 2.64 2.72 0.0M
2021-04-16 2.64 2.80 2.64 2.76 0.0M
2021-04-15 2.72 2.88 2.72 2.76 0.0M
2021-04-13 2.76 2.88 2.64 2.84 0.0M
2021-04-12 2.80 2.92 2.76 2.76 0.0M
2021-04-09 2.96 2.96 2.88 2.88 0.0M
2021-04-08 2.80 3.00 2.80 3.00 0.0M
2021-04-07 2.68 2.92 2.68 2.88 0.0M
2021-04-06 2.92 2.92 2.72 2.80 0.0M
2021-04-05 2.68 2.80 2.68 2.80 0.0M
2021-04-01 2.76 2.76 2.52 2.68 0.0M
2021-03-31 2.64 2.64 2.64 2.64 0.0M
2021-03-30 2.88 2.88 2.76 2.76 0.0M
2021-03-26 3.00 3.00 2.88 2.88 0.0M
2021-03-25 3.12 3.12 3.00 3.00 0.0M
2021-03-24 3.20 3.20 3.04 3.12 0.0M
2021-03-23 3.16 3.16 3.16 3.16 0.0M
2021-03-22 3.32 3.32 3.32 3.32 0.0M
2021-03-19 3.32 3.56 3.28 3.48 0.0M
2021-03-18 3.60 3.60 3.36 3.44 0.0M
2021-03-17 3.44 3.44 3.44 3.44 0.0M
2021-03-16 3.28 3.28 3.28 3.28 0.0M
2021-03-15 3.16 3.16 3.16 3.16 0.0M
2021-03-12 3.04 3.04 3.04 3.04 0.0M
2021-03-10 2.92 2.92 2.92 2.92 0.0M
2021-03-09 2.80 2.80 2.80 2.80 0.0M
2021-03-08 2.68 2.68 2.68 2.68 0.0M
2021-03-05 2.60 2.60 2.56 2.56 0.0M
2021-03-04 2.52 2.76 2.52 2.68 0.0M
2021-03-03 2.40 2.64 2.40 2.64 0.0M
2021-03-02 2.40 2.52 2.36 2.52 0.0M
2021-03-01 2.40 2.40 2.28 2.40 0.0M
2021-02-26 2.32 2.32 2.24 2.32 0.0M
2021-02-25 2.44 2.44 2.32 2.32 0.0M
2021-02-24 2.56 2.56 2.40 2.44 0.0M
2021-02-23 2.44 2.44 2.44 2.44 0.0M
2021-02-22 2.56 2.56 2.56 2.56 0.0M
2021-02-19 2.68 2.68 2.68 2.68 0.0M
2021-02-18 2.80 2.80 2.80 2.80 0.0M
2021-02-17 2.92 2.92 2.92 2.92 0.0M
2021-02-16 3.04 3.04 3.04 3.04 0.0M
2021-02-15 3.16 3.16 3.16 3.16 0.0M
2021-02-12 3.32 3.32 3.32 3.32 0.0M
2021-02-11 3.48 3.48 3.48 3.48 0.0M
2021-02-10 3.64 3.64 3.64 3.64 0.0M
2021-02-09 3.80 3.80 3.80 3.80 0.0M
2021-02-08 3.96 3.96 3.96 3.96 0.0M
2021-02-01 4.16 4.16 4.16 4.16 0.0M
2021-01-25 4.36 4.36 4.36 4.36 0.0M
2021-01-18 4.56 4.56 4.56 4.56 0.0M
2021-01-08 5.28 5.28 4.80 4.80 0.0M
2021-01-07 5.04 5.04 4.84 5.04 0.1M
2021-01-06 4.80 4.80 4.60 4.80 0.0M
2021-01-05 4.68 4.68 4.48 4.60 0.0M
2021-01-04 4.60 4.60 4.20 4.48 0.0M
2021-01-01 4.40 4.40 4.40 4.40 0.0M