Home > Share Market > Stocks > MIC Electronics > MICEL Share Price History

MIC Electronics - MICEL Share Price History

MIC Electronics

CMP as on 19-May-22 15:29

16.30

Open

₹ 16.50

Turnover (lac)

₹ 34

Prev. Close

₹ 17.10

Day's Vol (shares)

₹ 2,09,823

Day's Range (₹)

₹ 16.25
₹ 16.95

MIC Electronics Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity