Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MICEL, MIC Electronics Limited, INE287C01037, Listing: 17-Dec-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 5 High52 Price: 82.97 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 09-Sep-2025 Bumper: -; Drift%: -
Industry: Industrial Manufacturing Face Value: 2; VWAP21: Low52 Price: 29.97 Barrier: 31.46; Drift%: 8.76
Basic Industry: Industrial Products Total Equity: 241,011,560 Low52 Date: 30-Mar-2026 SHP: 55.52 / 0.16 / 0.0 / 44.32
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 91.0 / 50.72 Month: 48.76 / 41.66 Week: 42.23 / 36.1 Day: 35.39 / 33.13 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 33.60 35.39 33.13 34.48 34.54 1.50 831.01 2,394,268 9.15 1,764,988 9.56 6.10 165
2 06-Apr 33.69 34.68 33.02 33.97 33.96 2.85 818.72 1,235,450 4.72 537,733 2.91 1.83 50
3 02-Apr 31.08 33.03 30.20 33.03 32.29 4.99 796.06 1,567,938 5.99 630,533 3.41 2.04 59
4 01-Apr 30.68 31.46 30.68 31.46 31.33 4.97 758.22 261,656 1.00 208,232 1.13 0.65 19
5 30-Mar 30.53 31.15 29.97 29.97 30.10 -4.98 722.31 917,732 3.51 586,600 3.18 1.77 55
6 27-Mar 33.11 33.18 31.54 31.54 32.01 -4.97 760.15 1,212,676 4.63 744,418 4.03 2.38 70
7 25-Mar 33.00 33.19 32.55 33.19 33.10 5.00 799.92 613,074 2.34 374,209 2.03 1.24 35
8 24-Mar 32.50 32.70 31.42 31.61 31.89 0.96 761.84 619,284 2.37 347,118 1.88 1.11 32
9 23-Mar 32.81 32.81 31.17 31.31 31.44 -4.57 754.61 878,727 3.36 466,755 2.53 1.47 44
10 20-Mar 32.75 33.30 32.42 32.81 32.83 0.52 790.76 593,112 2.27 267,605 1.45 0.88 25
11 19-Mar 33.35 33.55 32.54 32.64 33.06 -3.00 786.66 500,049 1.91 250,302 1.36 0.83 23
12 18-Mar 33.50 34.32 33.39 33.65 33.77 1.39 811.00 1,016,671 3.89 629,346 3.41 2.13 59
13 17-Mar 32.15 33.49 32.01 33.19 32.87 3.36 799.92 698,211 2.67 304,736 1.65 1.00 29
14 16-Mar 33.30 33.40 31.81 32.11 32.43 -4.01 773.89 895,439 3.42 391,556 2.12 1.27 37
15 13-Mar 34.97 35.00 33.40 33.45 33.85 -4.48 806.18 836,856 3.20 470,524 2.55 1.59 44
16 12-Mar 34.50 35.74 33.82 35.02 34.81 0.26 844.02 569,211 2.18 205,873 1.11 0.72 19
17 11-Mar 35.34 36.26 34.80 34.93 35.54 0.49 841.85 729,877 2.79 307,183 1.66 1.09 29
18 10-Mar 33.88 34.89 33.67 34.76 34.32 4.60 837.76 728,536 2.78 325,200 1.76 1.12 30
19 09-Mar 33.96 33.96 33.01 33.23 33.23 -3.88 800.88 771,810 2.95 432,164 2.34 1.44 40
20 06-Mar 34.75 35.24 34.47 34.57 34.73 -0.32 833.18 560,140 2.14 287,922 1.56 1.00 27
21 05-Mar 33.81 34.89 33.63 34.68 34.14 2.73 835.83 901,720 3.45 426,015 2.31 1.45 40
22 04-Mar 34.00 34.40 33.40 33.76 33.78 -3.95 813.66 1,325,936 5.07 630,695 3.42 2.13 59
23 02-Mar 35.52 36.18 35.15 35.15 35.43 -5.00 847.16 1,302,985 4.98 639,575 3.46 2.27 60
24 27-Feb 36.10 37.90 36.10 37.00 36.92 -2.63 891.00 2,568,839 9.82 1,982,146 10.73 7.32 186
25 26-Feb 39.90 39.99 38.00 38.00 38.76 -4.98 915.00 807,320 3.09 566,300 3.07 2.19 53
26 25-Feb 40.13 40.55 39.75 39.99 40.03 -0.35 963.81 1,533,671 5.86 1,268,083 6.87 5.08 119
27 24-Feb 40.82 40.89 40.00 40.13 40.26 -1.98 967.18 512,678 1.96 207,346 1.12 0.83 19
28 23-Feb 41.00 42.23 39.89 40.94 40.91 0.71 986.70 2,694,572 10.30 1,468,866 7.95 6.01 138
29 20-Feb 40.97 41.65 40.50 40.65 41.01 -1.00 979.71 2,574,798 9.84 2,215,818 12.00 9.09 207
30 19-Feb 42.91 43.28 41.00 41.06 41.78 -4.47 989.59 1,006,361 3.85 508,926 2.76 2.13 48
31 18-Feb 42.10 44.10 42.10 42.98 43.70 2.33 1,035.87 3,426,847 13.10 915,460 4.96 4.00 86
32 17-Feb 41.50 43.45 41.21 42.00 42.33 0.79 1,012.00 3,356,118 12.83 2,573,396 13.94 10.89 241
33 16-Feb 42.19 42.47 41.50 41.67 41.78 -1.02 1,004.30 421,788 1.61 190,654 1.03 0.80 18
34 13-Feb 41.50 42.90 40.76 42.10 42.03 1.01 1,014.66 1,870,347 7.15 1,325,524 7.18 5.57 124
35 12-Feb 42.80 43.00 41.52 41.68 41.92 -1.81 1,004.54 503,636 1.92 253,592 1.37 1.06 24
36 11-Feb 42.50 43.74 41.79 42.45 42.52 1.51 1,023.09 1,224,463 4.68 431,663 2.34 1.84 40
37 10-Feb 42.80 42.80 41.57 41.82 42.00 -0.64 1,007.91 1,787,835 6.83 1,396,059 7.56 5.00 131
38 09-Feb 40.88 42.09 40.51 42.09 41.49 4.99 1,014.42 872,530 3.33 491,812 2.66 2.04 46
39 06-Feb 41.26 41.39 39.90 40.09 40.36 -1.81 966.22 624,033 2.38 283,316 1.53 1.14 28
40 05-Feb 42.10 42.36 40.68 40.83 41.15 -3.15 984.05 671,053 2.56 311,103 1.68 1.28 31
41 04-Feb 44.15 44.29 42.00 42.16 43.06 -3.79 1,016.10 1,048,076 4.01 534,606 2.89 2.30 53
42 03-Feb 44.92 44.92 43.00 43.82 43.98 2.41 1,056.11 1,857,251 7.10 777,411 4.21 3.42 77
43 02-Feb 40.79 42.82 40.78 42.79 42.44 4.90 1,031.29 1,469,345 5.62 693,111 3.75 2.94 69
44 01-Feb 42.00 44.70 40.46 40.79 42.39 -4.20 983.09 2,735,994 10.46 662,886 3.59 2.81 66
45 30-Jan 43.50 44.19 40.72 42.58 42.13 -0.65 1,026.23 3,638,028 13.90 1,136,459 6.15 4.79 113
46 29-Jan 40.92 42.86 40.50 42.86 42.44 9.98 1,032.98 2,307,438 8.82 978,113 5.30 4.15 97
47 28-Jan 36.34 38.97 35.87 38.97 37.73 9.99 939.22 3,453,615 13.20 1,021,829 5.53 3.86 101
48 27-Jan 34.50 35.85 33.31 35.43 34.89 4.11 853.90 1,541,422 5.89 474,115 2.57 1.65 47
49 23-Jan 35.99 36.00 33.90 34.03 34.73 -4.38 820.16 865,157 3.31 378,136 2.05 1.31 38
50 22-Jan 35.39 35.98 34.15 35.59 35.14 4.68 857.76 1,182,006 4.52 406,191 2.20 1.43 40
51 21-Jan 33.91 35.49 33.56 34.00 34.42 -3.33 819.00 1,656,272 6.33 667,786 3.62 2.30 66
52 20-Jan 37.56 37.59 35.00 35.17 36.04 -6.36 847.64 1,788,567 6.84 831,848 4.50 3.00 83
53 19-Jan 38.50 38.97 37.40 37.56 37.97 -2.47 905.24 873,547 3.34 394,637 2.14 1.50 39
54 16-Jan 38.71 39.22 38.32 38.51 38.69 -0.34 928.14 833,298 3.18 349,811 1.89 1.35 35
55 14-Jan 39.08 39.53 38.51 38.64 38.86 -1.13 931.27 940,886 3.60 368,161 1.99 1.43 37
56 13-Jan 40.00 40.70 38.73 39.08 39.50 -1.09 941.87 923,570 3.53 362,532 1.96 1.43 36
57 12-Jan 40.71 40.91 38.75 39.51 39.56 -2.95 952.24 1,366,795 5.22 588,899 3.19 2.33 58
58 09-Jan 41.80 42.40 40.51 40.71 41.40 -3.32 981.16 1,036,876 3.96 562,731 3.05 2.33 56
59 08-Jan 42.74 42.98 41.80 42.11 42.15 -1.57 1,014.90 766,827 2.93 442,027 2.39 1.86 44
60 07-Jan 42.50 42.98 42.24 42.78 42.68 0.92 1,031.05 535,384 2.05 221,905 1.20 0.95 22
61 06-Jan 43.70 44.40 42.20 42.39 42.82 -2.44 1,021.65 1,305,386 4.99 677,227 3.67 2.90 67
62 05-Jan 44.82 45.00 43.30 43.45 43.82 -3.06 1,047.20 802,506 3.07 414,593 2.25 1.82 41
63 02-Jan 43.88 45.00 43.33 44.82 44.46 2.68 1,080.21 915,236 3.50 424,650 2.30 1.89 42
64 01-Jan 44.17 44.50 43.46 43.65 43.89 -0.64 1,052.02 398,723 1.52 184,670 1.00 0.81 18
65 31-Dec 43.09 44.19 43.07 43.93 43.73 2.04 1,058.76 679,962 2.60 315,102 1.71 1.38 31
66 30-Dec 43.00 43.72 42.42 43.05 43.08 0.09 1,037.55 724,096 2.77 306,089 1.66 1.32 30
67 29-Dec 44.70 44.77 42.56 43.01 43.57 -4.29 1,036.59 999,658 3.82 484,349 2.62 2.11 48

Similar Stocks: CYIENTDLM    DYNAMATECH    GMMPFAUDLR    LLOYDSENGG    LMW    TEGA    TEXRAIL    HONAUT    AARON    AFFORDABLE    ANUP    ATAM    CENTUM    CROWN    DEEDEV    DUCON    EIMCOELECO    EKC    GALAPREC    GODHA    GUJAPOLLO    HERCULES    HIRECT    HLEGLAS    HMT    HONDAPOWER    ICEMAKE    INDIANHUME    INTLCONV    JASH    JNKINDIA    KABRAEXTRU    LOKESHMACH    MACPOWER    MAHEPC    MANUGRAPH    MARINE    MAZDA    MICEL    PENIND    PITTIENG    RVTH    SALASAR    SHANTIGEAR    SOMICONVEY    THEJO    TRF    UNIDT    WALCHANNAG    WINDMACHIN    ELECON    JYOTICNC    KAYNES    PRAJIND    SYRMA    AIMTRON    BEWLTD    EMMIL    KATARIA    PRESSTONIC    SONAMAC    SPECTRUM    VINYAS    MAMATA    SGLTL    READYMIX    PATILAUTOM    GLOBALPET    ETL    BAJAJINDEF    CPPLUS    RAJOOENG    PREMIER    EPACKPEB   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com