Price Data Selection & Download
MIC Electronics Share Price All Time Records & Statistics (Dec 2021 - May 2026)
1015 daily OHLCV records on NSE from Dec. 2021 to May 2026. Explore MICEL true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹114.79
September 19, 2024
NSE Exchange
Share Price All Time Low
₹10.85
November 04, 2022
NSE Exchange
Highest Volume Trading Day
67,271,611
September 10, 2025 • ₹72.00
NSE Exchange
Share Price History Data (Dec 2021 - May 2026)
MICEL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹43.51 | ₹45.39 | ₹43.51 | ₹44.01 | 994,609 |
| 2026-05-26 | ₹43.95 | ₹44.79 | ₹43.42 | ₹43.68 | 520,934 |
| 2026-05-25 | ₹44.32 | ₹44.50 | ₹43.66 | ₹43.85 | 648,359 |
| 2026-05-22 | ₹44.28 | ₹44.28 | ₹43.02 | ₹43.20 | 584,610 |
| 2026-05-21 | ₹44.00 | ₹45.05 | ₹43.02 | ₹43.32 | 1,063,730 |
| 2026-05-20 | ₹43.78 | ₹44.75 | ₹42.82 | ₹43.48 | 1,233,400 |
| 2026-05-19 | ₹41.20 | ₹44.27 | ₹40.57 | ₹44.26 | 2,398,720 |
| 2026-05-18 | ₹43.70 | ₹44.00 | ₹42.17 | ₹42.17 | 1,144,047 |
| 2026-05-15 | ₹45.46 | ₹45.92 | ₹43.77 | ₹44.38 | 1,222,306 |
| 2026-05-14 | ₹46.01 | ₹47.80 | ₹45.18 | ₹45.69 | 3,520,890 |
| 2026-05-13 | ₹47.69 | ₹47.69 | ₹47.23 | ₹47.23 | 381,079 |
| 2026-05-12 | ₹50.48 | ₹50.75 | ₹49.71 | ₹49.71 | 923,856 |
| 2026-05-11 | ₹55.00 | ₹56.00 | ₹52.32 | ₹52.32 | 3,968,707 |
| 2026-05-08 | ₹52.44 | ₹57.60 | ₹51.22 | ₹55.07 | 14,822,459 |
| 2026-05-07 | ₹48.50 | ₹52.51 | ₹48.10 | ₹52.50 | 11,491,958 |
| 2026-05-06 | ₹44.73 | ₹48.15 | ₹44.73 | ₹47.74 | 3,483,457 |
| 2026-05-05 | ₹45.52 | ₹45.76 | ₹44.20 | ₹44.52 | 900,551 |
| 2026-05-04 | ₹43.90 | ₹46.73 | ₹43.84 | ₹45.40 | 2,174,632 |
| 2026-04-30 | ₹44.44 | ₹44.44 | ₹42.10 | ₹43.17 | 1,569,990 |
| 2026-04-29 | ₹41.00 | ₹44.61 | ₹40.85 | ₹44.51 | 5,369,146 |
| 2026-04-28 | ₹40.80 | ₹41.89 | ₹40.32 | ₹40.56 | 857,940 |
| 2026-04-27 | ₹39.80 | ₹42.30 | ₹39.69 | ₹41.20 | 1,310,584 |
| 2026-04-24 | ₹41.83 | ₹42.21 | ₹40.35 | ₹40.81 | 705,786 |
| 2026-04-23 | ₹41.71 | ₹42.53 | ₹41.39 | ₹41.69 | 594,535 |
| 2026-04-22 | ₹42.00 | ₹42.09 | ₹41.01 | ₹41.77 | 622,759 |
| 2026-04-21 | ₹41.00 | ₹42.29 | ₹41.00 | ₹41.56 | 539,416 |
| 2026-04-20 | ₹43.60 | ₹43.60 | ₹41.25 | ₹41.34 | 1,030,098 |
| 2026-04-17 | ₹42.59 | ₹43.20 | ₹42.20 | ₹42.77 | 1,098,788 |
| 2026-04-16 | ₹41.55 | ₹42.50 | ₹41.11 | ₹41.80 | 1,228,678 |
| 2026-04-15 | ₹39.78 | ₹41.00 | ₹39.31 | ₹40.68 | 1,045,722 |
| 2026-04-13 | ₹38.26 | ₹39.15 | ₹37.16 | ₹38.40 | 997,890 |
| 2026-04-10 | ₹39.00 | ₹41.00 | ₹38.80 | ₹39.76 | 1,303,570 |
| 2026-04-09 | ₹38.80 | ₹39.69 | ₹37.56 | ₹38.56 | 1,621,971 |
| 2026-04-08 | ₹37.59 | ₹37.92 | ₹36.00 | ₹37.92 | 1,707,982 |
| 2026-04-07 | ₹33.60 | ₹35.39 | ₹33.13 | ₹34.48 | 2,394,268 |
| 2026-04-06 | ₹33.69 | ₹34.68 | ₹33.02 | ₹33.97 | 1,235,450 |
| 2026-04-02 | ₹31.08 | ₹33.03 | ₹30.20 | ₹33.03 | 1,567,938 |
| 2026-04-01 | ₹30.68 | ₹31.46 | ₹30.68 | ₹31.46 | 261,656 |
| 2026-03-30 | ₹30.53 | ₹31.15 | ₹29.97 | ₹29.97 | 917,732 |
| 2026-03-27 | ₹33.11 | ₹33.18 | ₹31.54 | ₹31.54 | 1,212,676 |
| 2026-03-25 | ₹33.00 | ₹33.19 | ₹32.55 | ₹33.19 | 613,074 |
| 2026-03-24 | ₹32.50 | ₹32.70 | ₹31.42 | ₹31.61 | 619,284 |
| 2026-03-23 | ₹32.81 | ₹32.81 | ₹31.17 | ₹31.31 | 878,727 |
| 2026-03-20 | ₹32.75 | ₹33.30 | ₹32.42 | ₹32.81 | 593,112 |
| 2026-03-19 | ₹33.35 | ₹33.55 | ₹32.54 | ₹32.64 | 500,049 |
| 2026-03-18 | ₹33.50 | ₹34.32 | ₹33.39 | ₹33.65 | 1,016,671 |
| 2026-03-17 | ₹32.15 | ₹33.49 | ₹32.01 | ₹33.19 | 698,211 |
| 2026-03-16 | ₹33.30 | ₹33.40 | ₹31.81 | ₹32.11 | 895,439 |
| 2026-03-13 | ₹34.97 | ₹35.00 | ₹33.40 | ₹33.45 | 836,856 |
| 2026-03-12 | ₹34.50 | ₹35.74 | ₹33.82 | ₹35.02 | 569,211 |
| 2026-03-11 | ₹35.34 | ₹36.26 | ₹34.80 | ₹34.93 | 729,877 |
| 2026-03-10 | ₹33.88 | ₹34.89 | ₹33.67 | ₹34.76 | 728,536 |
| 2026-03-09 | ₹33.96 | ₹33.96 | ₹33.01 | ₹33.23 | 771,810 |
| 2026-03-06 | ₹34.75 | ₹35.24 | ₹34.47 | ₹34.57 | 560,140 |
| 2026-03-05 | ₹33.81 | ₹34.89 | ₹33.63 | ₹34.68 | 901,720 |
| 2026-03-04 | ₹34.00 | ₹34.40 | ₹33.40 | ₹33.76 | 1,325,936 |
| 2026-03-02 | ₹35.52 | ₹36.18 | ₹35.15 | ₹35.15 | 1,302,985 |
| 2026-02-27 | ₹36.10 | ₹37.90 | ₹36.10 | ₹37.00 | 2,568,839 |
| 2026-02-26 | ₹39.90 | ₹39.99 | ₹38.00 | ₹38.00 | 807,320 |
| 2026-02-25 | ₹40.13 | ₹40.55 | ₹39.75 | ₹39.99 | 1,533,671 |
| 2026-02-24 | ₹40.82 | ₹40.89 | ₹40.00 | ₹40.13 | 512,678 |
| 2026-02-23 | ₹41.00 | ₹42.23 | ₹39.89 | ₹40.94 | 2,694,572 |
| 2026-02-20 | ₹40.97 | ₹41.65 | ₹40.50 | ₹40.65 | 2,574,798 |
| 2026-02-19 | ₹42.91 | ₹43.28 | ₹41.00 | ₹41.06 | 1,006,361 |
| 2026-02-18 | ₹42.10 | ₹44.10 | ₹42.10 | ₹42.98 | 3,426,847 |
| 2026-02-17 | ₹41.50 | ₹43.45 | ₹41.21 | ₹42.00 | 3,356,118 |
| 2026-02-16 | ₹42.19 | ₹42.47 | ₹41.50 | ₹41.67 | 421,788 |
| 2026-02-13 | ₹41.50 | ₹42.90 | ₹40.76 | ₹42.10 | 1,870,347 |
| 2026-02-12 | ₹42.80 | ₹43.00 | ₹41.52 | ₹41.68 | 503,636 |
| 2026-02-11 | ₹42.50 | ₹43.74 | ₹41.79 | ₹42.45 | 1,224,463 |
| 2026-02-10 | ₹42.80 | ₹42.80 | ₹41.57 | ₹41.82 | 1,787,835 |
| 2026-02-09 | ₹40.88 | ₹42.09 | ₹40.51 | ₹42.09 | 872,530 |
| 2026-02-06 | ₹41.26 | ₹41.39 | ₹39.90 | ₹40.09 | 624,033 |
| 2026-02-05 | ₹42.10 | ₹42.36 | ₹40.68 | ₹40.83 | 671,053 |
| 2026-02-04 | ₹44.15 | ₹44.29 | ₹42.00 | ₹42.16 | 1,048,076 |
| 2026-02-03 | ₹44.92 | ₹44.92 | ₹43.00 | ₹43.82 | 1,857,251 |
| 2026-02-02 | ₹40.79 | ₹42.82 | ₹40.78 | ₹42.79 | 1,469,345 |
| 2026-02-01 | ₹42.00 | ₹44.70 | ₹40.46 | ₹40.79 | 2,735,994 |
| 2026-01-30 | ₹43.50 | ₹44.19 | ₹40.72 | ₹42.58 | 3,638,028 |
| 2026-01-29 | ₹40.92 | ₹42.86 | ₹40.50 | ₹42.86 | 2,307,438 |
| 2026-01-28 | ₹36.34 | ₹38.97 | ₹35.87 | ₹38.97 | 3,453,615 |
| 2026-01-27 | ₹34.50 | ₹35.85 | ₹33.31 | ₹35.43 | 1,541,422 |
| 2026-01-23 | ₹35.99 | ₹36.00 | ₹33.90 | ₹34.03 | 865,157 |
| 2026-01-22 | ₹35.39 | ₹35.98 | ₹34.15 | ₹35.59 | 1,182,006 |
| 2026-01-21 | ₹33.91 | ₹35.49 | ₹33.56 | ₹34.00 | 1,656,272 |
| 2026-01-20 | ₹37.56 | ₹37.59 | ₹35.00 | ₹35.17 | 1,788,567 |
| 2026-01-19 | ₹38.50 | ₹38.97 | ₹37.40 | ₹37.56 | 873,547 |
| 2026-01-16 | ₹38.71 | ₹39.22 | ₹38.32 | ₹38.51 | 833,298 |
| 2026-01-14 | ₹39.08 | ₹39.53 | ₹38.51 | ₹38.64 | 940,886 |
| 2026-01-13 | ₹40.00 | ₹40.70 | ₹38.73 | ₹39.08 | 923,570 |
| 2026-01-12 | ₹40.71 | ₹40.91 | ₹38.75 | ₹39.51 | 1,366,795 |
| 2026-01-09 | ₹41.80 | ₹42.40 | ₹40.51 | ₹40.71 | 1,036,876 |
| 2026-01-08 | ₹42.74 | ₹42.98 | ₹41.80 | ₹42.11 | 766,827 |
| 2026-01-07 | ₹42.50 | ₹42.98 | ₹42.24 | ₹42.78 | 535,384 |
| 2026-01-06 | ₹43.70 | ₹44.40 | ₹42.20 | ₹42.39 | 1,305,386 |
| 2026-01-05 | ₹44.82 | ₹45.00 | ₹43.30 | ₹43.45 | 802,506 |
| 2026-01-02 | ₹43.88 | ₹45.00 | ₹43.33 | ₹44.82 | 915,236 |
| 2026-01-01 | ₹44.17 | ₹44.50 | ₹43.46 | ₹43.65 | 398,723 |
MIC Electronics Share Price Performance Analysis (Dec 2021 - May 2026)
MICEL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+0.82%
₹43.65 → ₹44.01
Year to Date
Price Volatility
12.43%
Low Volatility
Year to Date
Average Daily Volume
1,580,751
Year to Date Average
NSE Exchange
MIC Electronics Share Price History – Frequently Asked Questions
Common questions about MICEL historical data and records. Examine MIC Electronics quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of MIC Electronics (MICEL)?
The all-time high share price of MIC Electronics was ₹114.79 recorded on September 19, 2024 on the NSE exchange.
What is the all-time low share price of MIC Electronics (MICEL)?
The all-time low share price of MIC Electronics was ₹10.85 recorded on November 04, 2022 on the NSE exchange.
How can I download MICEL historical share price data?
You can download MIC Electronics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MICEL shares?
The highest trading volume day for MIC Electronics was 67,271,611 shares traded on September 10, 2025 on the NSE exchange, with share price at ₹72.0.