Singapore markets closed
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,572.09 +4.90 (+0.09%) Dow
39,539.15 +163.28 (+0.41%) Nasdaq
18,360.20 +7.44 (+0.04%) Bitcoin USD
55,240.58 -1,594.27 (-2.81%) CMC Crypto 200
1,218.37 +52.26 (+4.48%)
MIRC Electronics Limited (MIRCELECTR.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 22.21 | 22.21 | 20.11 | 21.02 | 21.02 | 186,501 |
| 05 Jul 2024 | 20.20 | 21.16 | 20.02 | 21.16 | 21.16 | 58,270 |
| 04 Jul 2024 | 20.45 | 20.45 | 20.05 | 20.16 | 20.16 | 93,239 |
| 03 Jul 2024 | 20.25 | 20.55 | 20.00 | 20.10 | 20.10 | 76,428 |
| 02 Jul 2024 | 20.92 | 20.92 | 20.05 | 20.15 | 20.15 | 82,583 |
| 01 Jul 2024 | 21.10 | 21.10 | 20.30 | 20.37 | 20.37 | 102,669 |
| 28 Jun 2024 | 20.73 | 20.99 | 20.45 | 20.64 | 20.64 | 43,343 |
| 27 Jun 2024 | 21.30 | 21.30 | 20.63 | 20.68 | 20.68 | 20,300 |
| 26 Jun 2024 | 21.50 | 21.50 | 20.72 | 20.78 | 20.78 | 28,336 |
| 25 Jun 2024 | 21.41 | 21.70 | 20.89 | 21.01 | 21.01 | 66,681 |
| 24 Jun 2024 | 21.20 | 21.43 | 21.00 | 21.24 | 21.24 | 116,794 |
| 21 Jun 2024 | 20.87 | 21.65 | 20.73 | 21.34 | 21.34 | 112,847 |
| 20 Jun 2024 | 20.52 | 21.40 | 20.52 | 20.87 | 20.87 | 93,450 |
| 19 Jun 2024 | 21.20 | 21.37 | 20.39 | 20.64 | 20.64 | 92,085 |
| 18 Jun 2024 | 21.56 | 21.95 | 20.65 | 20.80 | 20.80 | 60,403 |
| 14 Jun 2024 | 22.45 | 22.45 | 21.45 | 21.58 | 21.58 | 77,124 |
| 13 Jun 2024 | 22.04 | 23.22 | 21.65 | 22.10 | 22.10 | 513,230 |
| 12 Jun 2024 | 22.85 | 22.94 | 21.45 | 22.12 | 22.12 | 124,112 |
| 11 Jun 2024 | 21.50 | 22.13 | 21.16 | 22.13 | 22.13 | 43,669 |
| 10 Jun 2024 | 21.95 | 21.95 | 21.00 | 21.08 | 21.08 | 49,540 |
| 07 Jun 2024 | 20.63 | 21.75 | 20.63 | 21.32 | 21.32 | 70,532 |
| 06 Jun 2024 | 21.35 | 21.40 | 20.45 | 20.93 | 20.93 | 121,777 |
| 05 Jun 2024 | 20.20 | 20.83 | 19.00 | 20.78 | 20.78 | 107,026 |
| 04 Jun 2024 | 20.75 | 20.75 | 19.84 | 19.84 | 19.84 | 85,150 |
| 03 Jun 2024 | 21.34 | 21.50 | 20.43 | 20.88 | 20.88 | 192,477 |
| 31 May 2024 | 20.85 | 21.23 | 20.40 | 20.51 | 20.51 | 110,190 |
| 30 May 2024 | 21.29 | 21.50 | 20.50 | 20.77 | 20.77 | 107,374 |
| 29 May 2024 | 20.10 | 21.10 | 20.10 | 20.85 | 20.85 | 113,805 |
| 28 May 2024 | 21.13 | 21.38 | 20.33 | 20.80 | 20.80 | 104,420 |
| 27 May 2024 | 21.15 | 21.19 | 20.66 | 20.96 | 20.96 | 86,391 |
| 24 May 2024 | 20.79 | 21.55 | 20.40 | 20.74 | 20.74 | 136,469 |
| 23 May 2024 | 21.71 | 22.22 | 20.90 | 21.00 | 21.00 | 121,291 |
| 22 May 2024 | 22.20 | 22.38 | 21.76 | 22.00 | 22.00 | 57,618 |
| 21 May 2024 | 22.12 | 22.55 | 21.71 | 21.78 | 21.78 | 140,770 |
| 17 May 2024 | 21.99 | 22.38 | 21.10 | 21.44 | 21.44 | 461,904 |
| 16 May 2024 | 22.14 | 23.10 | 22.14 | 22.14 | 22.14 | 905,289 |
| 15 May 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 118,733 |
| 14 May 2024 | 24.56 | 25.10 | 24.25 | 24.52 | 24.52 | 111,938 |
| 13 May 2024 | 24.32 | 24.90 | 22.89 | 24.56 | 24.56 | 303,170 |
| 10 May 2024 | 23.58 | 23.95 | 22.46 | 23.72 | 23.72 | 130,317 |
| 09 May 2024 | 24.88 | 25.10 | 23.64 | 23.64 | 23.64 | 167,481 |
| 08 May 2024 | 24.21 | 25.84 | 23.99 | 24.88 | 24.88 | 526,281 |
| 07 May 2024 | 25.37 | 25.70 | 24.20 | 24.61 | 24.61 | 104,732 |
| 06 May 2024 | 25.06 | 26.02 | 24.27 | 24.69 | 24.69 | 199,907 |
| 03 May 2024 | 27.10 | 27.15 | 25.54 | 25.54 | 25.54 | 177,458 |
| 02 May 2024 | 27.07 | 27.78 | 26.15 | 26.88 | 26.88 | 686,511 |
| 30 Apr 2024 | 26.71 | 26.71 | 25.60 | 26.66 | 26.66 | 3,436,201 |
| 29 Apr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 174,611 |
| 26 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 272,472 |
| 25 Apr 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 121,572 |
| 24 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 62,231 |
| 23 Apr 2024 | 21.40 | 21.53 | 20.89 | 20.95 | 20.95 | 55,325 |
| 22 Apr 2024 | 20.90 | 21.33 | 20.69 | 20.98 | 20.98 | 93,747 |
| 19 Apr 2024 | 20.21 | 20.55 | 19.60 | 20.32 | 20.32 | 65,317 |
| 18 Apr 2024 | 20.49 | 20.51 | 19.92 | 20.25 | 20.25 | 129,056 |
| 16 Apr 2024 | 19.11 | 20.38 | 19.11 | 20.11 | 20.11 | 44,462 |
| 15 Apr 2024 | 19.76 | 20.70 | 19.68 | 19.84 | 19.84 | 154,355 |
| 12 Apr 2024 | 21.94 | 21.94 | 20.52 | 20.71 | 20.71 | 90,167 |
| 10 Apr 2024 | 21.59 | 21.95 | 21.10 | 21.59 | 21.59 | 60,657 |
| 09 Apr 2024 | 22.02 | 22.25 | 21.25 | 21.37 | 21.37 | 70,327 |
| 08 Apr 2024 | 21.63 | 22.45 | 21.50 | 21.77 | 21.77 | 77,736 |
| 05 Apr 2024 | 21.23 | 22.15 | 21.00 | 21.62 | 21.62 | 132,954 |
| 04 Apr 2024 | 21.40 | 22.70 | 21.40 | 21.71 | 21.71 | 159,755 |
| 03 Apr 2024 | 20.90 | 21.93 | 20.77 | 21.73 | 21.73 | 140,995 |
| 02 Apr 2024 | 19.95 | 20.90 | 19.95 | 20.89 | 20.89 | 134,511 |
| 01 Apr 2024 | 19.38 | 19.95 | 19.20 | 19.91 | 19.91 | 99,332 |
| 28 Mar 2024 | 18.71 | 19.82 | 18.71 | 19.00 | 19.00 | 278,574 |
| 27 Mar 2024 | 20.22 | 20.40 | 18.83 | 18.88 | 18.88 | 265,585 |
| 26 Mar 2024 | 20.09 | 21.00 | 19.74 | 19.82 | 19.82 | 178,764 |
| 22 Mar 2024 | 19.99 | 20.77 | 19.60 | 20.77 | 20.77 | 326,637 |
| 21 Mar 2024 | 19.20 | 19.79 | 18.85 | 19.79 | 19.79 | 230,036 |
| 20 Mar 2024 | 19.00 | 19.60 | 18.36 | 18.85 | 18.85 | 190,101 |
| 19 Mar 2024 | 18.99 | 19.53 | 18.57 | 19.04 | 19.04 | 298,031 |
| 18 Mar 2024 | 19.37 | 19.75 | 18.29 | 18.60 | 18.60 | 112,480 |
| 15 Mar 2024 | 20.59 | 20.74 | 19.00 | 19.25 | 19.25 | 225,740 |
| 14 Mar 2024 | 18.01 | 19.77 | 18.01 | 19.77 | 19.77 | 124,391 |
| 13 Mar 2024 | 20.61 | 21.45 | 18.61 | 18.83 | 18.83 | 13,214,530 |
| 12 Mar 2024 | 23.82 | 23.82 | 20.20 | 20.53 | 20.53 | 288,649 |
| 11 Mar 2024 | 22.95 | 24.60 | 21.55 | 22.14 | 22.14 | 13,783,420 |
| 07 Mar 2024 | 22.50 | 23.75 | 22.15 | 22.87 | 22.87 | 135,040 |
| 06 Mar 2024 | 23.82 | 23.85 | 21.80 | 22.79 | 22.79 | 318,910 |
| 05 Mar 2024 | 24.22 | 24.79 | 23.79 | 23.94 | 23.94 | 88,636 |
| 04 Mar 2024 | 24.80 | 25.11 | 23.84 | 24.45 | 24.45 | 64,064 |
| 01 Mar 2024 | 25.36 | 25.90 | 24.67 | 24.89 | 24.89 | 145,792 |
| 29 Feb 2024 | 23.97 | 25.30 | 22.90 | 24.86 | 24.86 | 223,356 |
| 28 Feb 2024 | 25.23 | 26.50 | 23.76 | 23.97 | 23.97 | 428,685 |
| 27 Feb 2024 | 26.59 | 27.66 | 25.56 | 25.71 | 25.71 | 151,984 |
| 26 Feb 2024 | 27.94 | 27.99 | 26.57 | 26.86 | 26.86 | 133,126 |
| 23 Feb 2024 | 28.55 | 28.95 | 27.35 | 27.60 | 27.60 | 107,366 |
| 22 Feb 2024 | 27.21 | 29.15 | 26.11 | 28.65 | 28.65 | 362,227 |
| 21 Feb 2024 | 28.71 | 29.35 | 26.80 | 27.03 | 27.03 | 352,678 |
| 20 Feb 2024 | 28.93 | 30.37 | 28.16 | 28.62 | 28.62 | 751,839 |
| 19 Feb 2024 | 26.02 | 28.93 | 26.02 | 28.93 | 28.93 | 767,493 |
| 16 Feb 2024 | 27.42 | 27.54 | 26.00 | 26.30 | 26.30 | 131,810 |
| 15 Feb 2024 | 27.46 | 28.05 | 26.40 | 26.92 | 26.92 | 392,467 |
| 14 Feb 2024 | 24.81 | 27.70 | 24.00 | 27.44 | 27.44 | 428,662 |
| 13 Feb 2024 | 26.82 | 26.82 | 24.20 | 25.44 | 25.44 | 337,225 |
| 12 Feb 2024 | 27.36 | 27.94 | 25.58 | 26.51 | 26.51 | 641,906 |
| 09 Feb 2024 | 26.22 | 27.70 | 24.80 | 26.19 | 26.19 | 631,383 |
| 08 Feb 2024 | 28.94 | 29.00 | 25.60 | 26.12 | 26.12 | 519,690 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.