Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MIRCELECTR, MIRC Electronics Limited, INE831A01028, Listing: 24-May-2004

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 10 High52 Price: 37.4 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 10-Feb-2026 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 1; VWAP21: Low52 Price: 11.4 Barrier: -; Drift%: -
Basic Industry: Consumer Electronics Total Equity: 369,392,364 Low52 Date: 07-Apr-2025 SHP: 40.51 / 0.07 / 0.0 / 59.41
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 27.11 / 11.08 Month: 29.25 / 21.5 Week: 30.75 / 27.5 Day: 29.0 / 28.11 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 28.54 29.00 28.11 28.44 28.52 -0.35 1,050.55 482,295 1.82 284,424 2.41 0.81 13
2 06-Apr 28.49 29.20 27.36 28.54 28.36 1.42 1,054.25 680,918 2.57 334,922 2.84 0.95 15
3 02-Apr 27.50 28.40 26.15 28.14 27.52 2.33 1,039.47 958,965 3.62 452,181 3.83 1.24 21
4 01-Apr 28.00 28.44 27.21 27.50 27.77 5.49 1,015.83 1,059,602 4.00 331,301 2.81 0.92 15
5 30-Mar 26.35 28.97 24.56 26.07 27.51 -1.70 963.01 2,976,363 11.24 1,240,327 10.51 3.41 57
6 27-Mar 24.99 26.90 23.35 26.52 25.36 8.42 979.63 2,469,713 9.33 1,374,314 11.65 3.49 63
7 25-Mar 23.75 25.50 23.75 24.46 24.96 3.42 903.53 761,662 2.88 410,190 3.48 1.02 19
8 24-Mar 23.71 24.90 23.22 23.65 23.73 1.15 873.61 661,790 2.50 372,345 3.16 0.88 17
9 23-Mar 24.90 24.90 23.10 23.38 23.85 -8.28 863.64 1,027,661 3.88 611,344 5.18 1.46 28
10 20-Mar 24.88 26.01 24.88 25.49 25.56 2.45 941.58 377,694 1.43 225,360 1.91 0.58 10
11 19-Mar 25.75 25.76 24.12 24.88 25.03 -4.89 919.05 617,391 2.33 335,974 2.85 0.84 15
12 18-Mar 24.08 26.48 24.08 26.16 25.72 8.64 966.33 1,140,610 4.31 581,252 4.93 1.49 26
13 17-Mar 23.60 24.38 23.36 24.08 24.00 2.60 889.50 769,337 2.91 489,026 4.15 1.00 22
14 16-Mar 24.50 24.50 22.68 23.47 23.32 -4.20 866.96 1,261,481 4.76 647,696 5.49 1.51 30
15 13-Mar 24.91 24.91 23.17 24.50 24.12 -1.84 905.01 1,423,259 5.37 738,283 6.26 1.78 34
16 12-Mar 25.60 25.76 24.60 24.96 25.10 -0.83 922.00 694,829 2.62 269,077 2.28 0.68 12
17 11-Mar 25.49 26.37 25.00 25.17 25.62 1.00 929.76 973,435 3.68 385,022 3.26 0.99 18
18 10-Mar 24.92 25.29 24.10 24.92 24.76 4.40 920.53 990,112 3.74 490,261 4.16 1.21 22
19 09-Mar 24.67 25.10 23.55 23.87 24.46 -7.26 881.74 2,156,049 8.14 1,490,490 12.64 3.65 68
20 06-Mar 26.81 27.60 25.40 25.74 26.14 -5.61 950.82 1,326,829 5.01 776,860 6.59 2.03 35
21 05-Mar 28.25 28.69 26.52 27.27 27.16 -1.41 1,007.33 613,534 2.32 310,402 2.63 0.84 14
22 04-Mar 28.00 28.99 26.80 27.66 27.32 -1.21 1,021.74 465,578 1.76 217,157 1.84 0.59 10
23 02-Mar 26.26 28.59 26.26 28.00 27.92 -0.39 1,034.00 760,709 2.87 410,340 3.48 1.15 19
24 27-Feb 27.70 28.74 27.50 28.11 28.08 -0.18 1,038.36 264,799 1.00 117,960 1.00 0.33 5
25 26-Feb 28.28 29.25 27.55 28.16 28.44 -0.42 1,040.21 431,854 1.63 204,449 1.73 0.58 12
26 25-Feb 28.00 28.64 27.90 28.28 28.23 0.35 1,044.64 356,188 1.35 151,813 1.29 0.43 9
27 24-Feb 29.11 29.28 27.80 28.18 28.31 -3.56 1,040.95 533,285 2.01 329,825 2.80 0.93 20
28 23-Feb 30.75 30.75 28.85 29.22 29.69 -0.81 1,079.36 351,670 1.33 185,383 1.57 0.55 11
29 20-Feb 30.35 30.69 29.12 29.46 29.93 -1.83 1,088.23 535,768 2.02 300,272 2.55 0.90 18
30 19-Feb 30.76 31.05 29.70 30.01 30.34 -2.28 1,108.55 419,167 1.58 214,424 1.82 0.65 13
31 18-Feb 31.50 31.50 29.80 30.71 30.41 -0.36 1,134.40 1,037,741 3.92 605,446 5.13 1.84 36
32 17-Feb 29.50 31.40 29.29 30.82 30.43 4.94 1,138.47 1,430,766 5.40 699,143 5.93 2.13 42
33 16-Feb 30.50 30.71 28.71 29.37 29.63 -3.99 1,084.91 925,051 3.49 417,772 3.54 1.24 25
34 13-Feb 31.02 31.98 30.26 30.59 30.95 -4.59 1,129.97 1,347,332 5.09 708,158 6.00 2.19 43
35 12-Feb 33.26 33.71 31.45 32.06 32.46 -4.55 1,184.27 1,831,170 6.92 961,318 8.15 3.12 58
36 11-Feb 35.49 36.74 33.01 33.59 34.67 -4.36 1,240.79 1,501,087 5.67 842,092 7.14 2.92 51
37 10-Feb 36.29 37.40 34.55 35.12 36.01 -1.65 1,297.31 1,980,860 7.48 1,081,468 9.17 3.89 65
38 09-Feb 33.38 35.76 32.75 35.71 34.85 9.84 1,319.10 2,202,675 8.32 1,407,683 11.93 4.91 84
39 06-Feb 34.40 34.40 32.15 32.51 33.06 -4.94 1,200.89 750,055 2.83 395,267 3.35 1.31 24
40 05-Feb 34.01 34.45 32.50 34.20 33.68 0.59 1,263.32 1,021,735 3.86 565,760 4.80 1.91 34
41 04-Feb 33.98 34.52 33.12 34.00 34.33 3.41 1,255.00 3,300,249 12.46 1,756,411 14.89 6.03 105
42 03-Feb 32.15 32.88 32.11 32.88 32.67 4.98 1,214.56 803,014 3.03 692,819 5.87 2.26 42
43 02-Feb 31.23 31.90 29.88 31.32 30.90 -0.03 1,156.94 696,523 2.63 325,019 2.76 1.00 19
44 01-Feb 30.20 31.43 30.20 31.33 31.27 4.64 1,157.31 1,106,515 4.18 657,167 5.57 2.05 39
45 30-Jan 30.12 30.64 29.57 29.94 30.01 -1.58 1,105.96 403,307 1.52 213,279 1.81 0.64 13
46 29-Jan 31.50 32.40 30.00 30.42 31.11 -1.87 1,123.69 1,367,398 5.16 868,506 7.36 2.70 52
47 28-Jan 29.59 31.00 28.70 31.00 30.46 4.98 1,145.00 999,670 3.78 508,929 4.31 1.55 31
48 27-Jan 30.88 31.89 29.17 29.53 29.57 -3.81 1,090.82 1,075,241 4.06 495,378 4.20 1.46 30
49 23-Jan 31.52 31.91 30.52 30.70 31.40 -1.67 1,134.03 680,971 2.57 486,946 4.13 1.53 29
50 22-Jan 31.55 32.72 31.01 31.22 32.17 0.16 1,153.24 1,104,720 4.17 684,614 5.80 2.20 41
51 21-Jan 30.41 32.56 29.46 31.17 31.16 0.52 1,151.40 2,830,405 10.69 1,667,607 14.14 5.20 100
52 20-Jan 32.40 33.18 31.01 31.01 31.43 -4.99 1,145.49 980,084 3.70 500,649 4.24 1.57 30
53 19-Jan 34.50 35.40 32.64 32.64 33.92 -4.98 1,205.70 1,759,114 6.64 988,847 8.38 3.35 59
54 16-Jan 32.11 34.35 32.11 34.35 33.92 4.98 1,268.86 1,344,823 5.08 736,843 6.25 2.50 44
55 14-Jan 31.45 32.72 30.88 32.72 32.62 4.97 1,208.65 1,770,799 6.69 1,033,173 8.76 3.37 62
56 13-Jan 31.90 32.40 30.63 31.17 31.31 -2.29 1,151.40 1,409,235 5.32 763,194 6.47 2.39 46
57 12-Jan 30.37 32.40 30.05 31.90 30.98 1.85 1,178.36 4,521,036 17.07 3,019,576 25.60 9.35 181
58 09-Jan 32.20 32.75 31.32 31.32 31.81 -4.98 1,156.94 1,502,944 5.68 747,157 6.33 2.38 45
59 08-Jan 34.60 34.60 32.96 32.96 33.61 -4.99 1,217.52 1,587,576 6.00 881,101 7.47 2.96 53
60 07-Jan 36.00 36.00 33.33 34.69 34.75 -0.54 1,281.42 8,922,905 33.70 2,737,492 23.21 9.51 164
61 06-Jan 33.99 34.88 32.83 34.88 33.98 10.00 1,288.44 9,460,405 35.73 3,588,641 30.42 12.19 215
62 05-Jan 28.88 31.71 28.49 31.71 31.18 9.99 1,171.34 7,149,557 27.00 4,391,179 37.23 13.69 263
63 02-Jan 28.05 29.00 27.77 28.83 28.58 2.34 1,064.96 676,782 2.56 480,728 4.08 1.37 29
64 01-Jan 28.22 29.15 28.00 28.17 28.52 -0.77 1,040.58 619,711 2.34 329,965 2.80 0.94 20
65 31-Dec 27.83 29.25 27.52 28.39 28.43 2.01 1,048.70 1,226,887 4.63 697,890 5.92 1.98 42
66 30-Dec 27.70 28.80 27.25 27.83 28.08 0.80 1,028.02 1,293,417 4.88 763,330 6.47 2.14 46
67 29-Dec 27.20 27.95 26.51 27.61 27.24 1.02 1,019.89 885,674 3.34 504,277 4.27 1.37 30

Similar Stocks: HAVELLS    PGEL    DIXON    BPL    FOCUS    IKIO    KHAITANLTD    MIRCELECTR    NITIRAJ    SONAMLTD    VETO    ARHAM    CELLECOR    KEL    PROFX    PULZ   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com