MIC Electronics - MICEL Share Price History

MIC Electronics

CMP as on 19-May-22 15:29

16.30

-0.80 -4.68%

Open

₹ 16.50

Turnover (lac)

₹ 34

Prev. Close

₹ 17.10

Day's Vol (shares)

₹ 2,09,823

Day's Range (₹)

₹ 16.25

₹ 16.95

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
18-May-2022	17.10	17.10	17	17.10	259	1.06	59,943	0.15	0
17-May-2022	15.90	16.30	15.90	16.30	347	0.69	39,789	0.45	0.45
16-May-2022	15.50	15.60	15	15.60	512	0.72	39,746	0.55	0.05
13-May-2022	14.60	15.30	13.90	14.90	820	1.59	63,938	1.35	0.25
12-May-2022	15.50	15.50	14.50	14.60	582	2.30	114,312	1	-0.90
11-May-2022	15.90	16.20	15.10	15.20	702	1.25	55,464	1.10	-0.70
10-May-2022	16.40	17.10	15.80	15.90	1,066	2.57	107,365	1.35	-0.50
09-May-2022	16.80	17.20	16.20	16.40	751	2.16	101,739	1	-0.40
06-May-2022	17.90	18.10	16.60	17	1,025	2.11	77,773	1.50	-0.90
05-May-2022	18.20	18.20	17.10	17.30	749	2.01	88,699	1.05	-0.90
04-May-2022	18.50	18.80	17.50	17.60	956	2.76	105,468	1.30	-0.90
02-May-2022	17.90	18.50	17.50	18.20	1,513	6.51	210,316	0.95	0.30
29-Apr-2022	19	19	17.60	17.60	1,357	2.89	107,419	1.40	-1.40
28-Apr-2022	18.80	18.80	17.70	18.50	828	2.16	75,573	1.15	-0.30
27-Apr-2022	19.20	19.20	18.40	18.40	878	3.96	178,468	0.80	-0.80
26-Apr-2022	19.40	19.40	18.90	19.30	1,467	9.15	356,326	0.55	-0.10
25-Apr-2022	17.80	18.50	17.30	18.50	1,507	7.12	309,856	1.25	0.70
22-Apr-2022	18	18	17.60	17.70	699	1.54	58,765	0.40	-0.40
21-Apr-2022	17.90	17.90	17.20	17.60	657	1.54	53,904	0.75	-0.30
20-Apr-2022	17.90	18.20	17.40	17.60	792	2.82	118,468	0.80	-0.30
19-Apr-2022	18.30	18.30	17.40	17.60	897	3.22	126,677	0.95	-0.70