Price Data Selection & Download
Mystic Electronics Share Price All Time Records & Statistics (Mar 2013 - Sep 2026)
2365 daily OHLCV records on BSE from March 2013 to Sept. 2026. For live price, key ratios and fundamentals, see MYSTICELE stock price BSE.
Share Price All Time High
₹610.00
June 06, 2014
BSE Exchange
Share Price All Time Low
₹1.63
November 10, 2020
BSE Exchange
Highest Volume Trading Day
4,330,100
March 20, 2015 • ₹9.03
BSE Exchange
Share Price History Data (Mar 2013 - Sep 2026)
MYSTICELE daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹3.80 | ₹3.89 | ₹3.61 | ₹3.83 | 7,782 |
| 2026-09-17 | ₹4.05 | ₹4.09 | ₹3.66 | ₹3.70 | 24,892 |
| 2026-09-16 | ₹4.29 | ₹4.42 | ₹3.83 | ₹4.03 | 74,056 |
| 2026-09-15 | ₹3.90 | ₹4.29 | ₹3.78 | ₹3.94 | 12,562 |
| 2026-09-11 | ₹4.68 | ₹4.68 | ₹3.71 | ₹3.90 | 42,202 |
| 2026-09-10 | ₹4.46 | ₹4.64 | ₹4.12 | ₹4.24 | 50,632 |
| 2026-09-09 | ₹3.79 | ₹4.49 | ₹3.70 | ₹4.10 | 77,583 |
| 2026-09-08 | ₹3.78 | ₹3.78 | ₹3.60 | ₹3.77 | 17,326 |
| 2026-09-07 | ₹3.61 | ₹3.75 | ₹3.50 | ₹3.71 | 63,386 |
| 2026-09-04 | ₹3.80 | ₹3.80 | ₹3.42 | ₹3.54 | 6,242 |
| 2026-09-03 | ₹3.35 | ₹3.65 | ₹3.35 | ₹3.58 | 8,894 |
| 2026-09-02 | ₹3.48 | ₹3.48 | ₹3.32 | ₹3.48 | 8,627 |
| 2026-09-01 | ₹3.50 | ₹3.50 | ₹3.31 | ₹3.48 | 18,365 |
| 2026-08-31 | ₹3.47 | ₹3.59 | ₹3.47 | ₹3.56 | 20,912 |
| 2026-08-28 | ₹3.28 | ₹3.50 | ₹3.28 | ₹3.47 | 1,959 |
| 2026-08-27 | ₹3.63 | ₹3.63 | ₹3.26 | ₹3.34 | 13,578 |
| 2026-08-26 | ₹3.47 | ₹3.59 | ₹3.40 | ₹3.50 | 9,222 |
| 2026-08-25 | ₹3.82 | ₹3.82 | ₹3.36 | ₹3.46 | 8,997 |
| 2026-08-24 | ₹3.80 | ₹3.80 | ₹3.34 | ₹3.53 | 5,701 |
| 2026-08-21 | ₹3.45 | ₹3.60 | ₹3.17 | ₹3.32 | 18,445 |
| 2026-08-20 | ₹3.30 | ₹3.38 | ₹3.24 | ₹3.36 | 3,232 |
| 2026-08-19 | ₹3.39 | ₹3.54 | ₹3.03 | ₹3.24 | 52,587 |
| 2026-08-18 | ₹3.43 | ₹3.62 | ₹3.01 | ₹3.45 | 42,304 |
| 2026-08-17 | ₹3.60 | ₹3.75 | ₹3.37 | ₹3.52 | 20,897 |
| 2026-08-14 | ₹3.70 | ₹3.70 | ₹3.42 | ₹3.58 | 6,687 |
| 2026-08-13 | ₹3.56 | ₹3.70 | ₹3.37 | ₹3.44 | 9,010 |
| 2026-08-12 | ₹3.53 | ₹3.53 | ₹3.43 | ₹3.49 | 2,581 |
| 2026-08-11 | ₹3.57 | ₹3.57 | ₹3.37 | ₹3.42 | 8,618 |
| 2026-08-10 | ₹3.65 | ₹3.65 | ₹3.36 | ₹3.41 | 21,945 |
| 2026-08-07 | ₹3.60 | ₹3.60 | ₹3.49 | ₹3.57 | 6,094 |
| 2026-08-06 | ₹3.53 | ₹3.78 | ₹3.41 | ₹3.55 | 7,916 |
| 2026-08-05 | ₹3.59 | ₹3.69 | ₹3.37 | ₹3.53 | 7,134 |
| 2026-08-04 | ₹3.70 | ₹3.70 | ₹3.40 | ₹3.52 | 4,281 |
| 2026-08-03 | ₹3.35 | ₹3.90 | ₹3.35 | ₹3.54 | 21,999 |
| 2026-07-31 | ₹3.55 | ₹3.58 | ₹3.37 | ₹3.56 | 4,671 |
| 2026-07-30 | ₹4.05 | ₹4.05 | ₹3.40 | ₹3.51 | 12,373 |
| 2026-07-29 | ₹3.47 | ₹3.88 | ₹3.25 | ₹3.76 | 37,127 |
| 2026-07-28 | ₹3.34 | ₹3.59 | ₹3.34 | ₹3.47 | 1,287 |
| 2026-07-27 | ₹3.70 | ₹3.70 | ₹3.28 | ₹3.40 | 4,527 |
| 2026-07-24 | ₹3.35 | ₹3.54 | ₹3.25 | ₹3.50 | 15,916 |
| 2026-07-23 | ₹3.47 | ₹3.74 | ₹3.32 | ₹3.33 | 14,245 |
| 2026-07-22 | ₹3.52 | ₹3.59 | ₹3.32 | ₹3.49 | 10,233 |
| 2026-07-21 | ₹3.50 | ₹3.50 | ₹3.38 | ₹3.49 | 2,768 |
| 2026-07-20 | ₹3.32 | ₹3.59 | ₹3.32 | ₹3.51 | 2,364 |
| 2026-07-17 | ₹3.26 | ₹3.45 | ₹3.26 | ₹3.32 | 9,090 |
| 2026-07-16 | ₹3.50 | ₹3.50 | ₹3.21 | ₹3.26 | 4,843 |
| 2026-07-15 | ₹3.38 | ₹3.50 | ₹3.27 | ₹3.49 | 7,588 |
| 2026-07-14 | ₹3.36 | ₹3.65 | ₹3.27 | ₹3.38 | 23,551 |
| 2026-07-13 | ₹3.57 | ₹3.82 | ₹3.37 | ₹3.50 | 13,443 |
| 2026-07-10 | ₹3.49 | ₹3.89 | ₹3.46 | ₹3.48 | 9,874 |
| 2026-07-09 | ₹3.52 | ₹3.52 | ₹3.21 | ₹3.48 | 13,104 |
| 2026-07-08 | ₹3.69 | ₹3.79 | ₹3.31 | ₹3.38 | 33,907 |
| 2026-07-07 | ₹3.73 | ₹3.73 | ₹3.50 | ₹3.60 | 14,999 |
| 2026-07-06 | ₹4.09 | ₹4.09 | ₹3.40 | ₹3.71 | 3,551 |
| 2026-07-03 | ₹3.13 | ₹3.86 | ₹3.13 | ₹3.69 | 39,204 |
| 2026-07-02 | ₹3.20 | ₹3.39 | ₹3.10 | ₹3.22 | 6,704 |
| 2026-07-01 | ₹3.09 | ₹3.40 | ₹3.09 | ₹3.19 | 8,289 |
| 2026-06-30 | ₹3.35 | ₹3.35 | ₹3.01 | ₹3.28 | 10,318 |
| 2026-06-29 | ₹3.08 | ₹3.25 | ₹3.08 | ₹3.11 | 2,032 |
| 2026-06-25 | ₹3.30 | ₹3.30 | ₹3.12 | ₹3.29 | 355 |
| 2026-06-24 | ₹3.23 | ₹3.36 | ₹3.23 | ₹3.31 | 859 |
| 2026-06-23 | ₹3.44 | ₹3.44 | ₹3.07 | ₹3.28 | 11,663 |
| 2026-06-22 | ₹3.20 | ₹3.39 | ₹3.11 | ₹3.23 | 11,967 |
| 2026-06-19 | ₹3.22 | ₹3.38 | ₹2.90 | ₹3.26 | 34,441 |
| 2026-06-18 | ₹3.56 | ₹3.56 | ₹3.21 | ₹3.28 | 13,934 |
| 2026-06-17 | ₹3.30 | ₹3.50 | ₹3.11 | ₹3.48 | 9,776 |
| 2026-06-16 | ₹3.44 | ₹3.48 | ₹3.01 | ₹3.24 | 31,946 |
| 2026-06-15 | ₹3.40 | ₹3.50 | ₹3.33 | ₹3.44 | 2,154 |
| 2026-06-12 | ₹3.65 | ₹3.65 | ₹3.37 | ₹3.40 | 4,378 |
| 2026-06-11 | ₹3.38 | ₹3.58 | ₹3.35 | ₹3.36 | 3,973 |
| 2026-06-10 | ₹3.47 | ₹3.47 | ₹3.30 | ₹3.34 | 939 |
| 2026-06-09 | ₹3.11 | ₹3.60 | ₹3.11 | ₹3.48 | 3,599 |
| 2026-06-08 | ₹3.32 | ₹3.56 | ₹3.32 | ₹3.49 | 8,050 |
| 2026-06-05 | ₹3.50 | ₹3.62 | ₹3.46 | ₹3.52 | 9,325 |
| 2026-06-04 | ₹3.55 | ₹3.66 | ₹3.36 | ₹3.50 | 18,905 |
| 2026-06-03 | ₹3.65 | ₹3.65 | ₹3.30 | ₹3.45 | 11,957 |
| 2026-06-02 | ₹3.60 | ₹3.80 | ₹3.26 | ₹3.46 | 31,548 |
| 2026-06-01 | ₹3.68 | ₹3.68 | ₹3.50 | ₹3.55 | 13,319 |
| 2026-05-29 | ₹3.33 | ₹3.78 | ₹3.33 | ₹3.54 | 36,808 |
| 2026-05-27 | ₹3.56 | ₹3.74 | ₹3.50 | ₹3.54 | 32,881 |
| 2026-05-26 | ₹3.76 | ₹3.79 | ₹3.55 | ₹3.56 | 58,212 |
| 2026-05-25 | ₹4.24 | ₹4.24 | ₹3.60 | ₹3.63 | 62,891 |
| 2026-05-22 | ₹3.87 | ₹3.87 | ₹3.51 | ₹3.70 | 7,473 |
| 2026-05-21 | ₹3.65 | ₹4.20 | ₹3.46 | ₹3.64 | 120,047 |
| 2026-05-20 | ₹3.79 | ₹3.79 | ₹3.52 | ₹3.62 | 8,397 |
| 2026-05-19 | ₹3.70 | ₹4.26 | ₹3.57 | ₹3.78 | 41,514 |
| 2026-05-18 | ₹3.79 | ₹3.80 | ₹3.50 | ₹3.60 | 33,775 |
| 2026-05-15 | ₹4.00 | ₹4.32 | ₹3.36 | ₹3.70 | 52,843 |
| 2026-05-14 | ₹3.53 | ₹3.80 | ₹3.53 | ₹3.60 | 55,183 |
| 2026-05-13 | ₹3.82 | ₹3.82 | ₹3.52 | ₹3.76 | 7,445 |
| 2026-05-12 | ₹3.99 | ₹3.99 | ₹3.68 | ₹3.79 | 6,786 |
| 2026-05-11 | ₹3.90 | ₹3.99 | ₹3.56 | ₹3.99 | 20,442 |
| 2026-05-08 | ₹3.94 | ₹4.29 | ₹3.82 | ₹3.88 | 54,159 |
| 2026-05-07 | ₹3.82 | ₹4.30 | ₹3.82 | ₹3.95 | 46,357 |
| 2026-05-06 | ₹3.81 | ₹4.04 | ₹3.77 | ₹3.90 | 24,940 |
| 2026-05-05 | ₹3.92 | ₹4.10 | ₹3.75 | ₹3.93 | 12,221 |
| 2026-05-04 | ₹4.40 | ₹4.40 | ₹3.90 | ₹4.15 | 81,208 |
| 2026-04-30 | ₹3.61 | ₹3.99 | ₹3.41 | ₹3.94 | 7,963 |
| 2026-04-29 | ₹3.54 | ₹3.79 | ₹3.54 | ₹3.61 | 7,266 |
| 2026-04-28 | ₹3.75 | ₹3.96 | ₹3.45 | ₹3.54 | 29,917 |
| 2026-04-27 | ₹3.77 | ₹3.77 | ₹3.53 | ₹3.72 | 21,677 |
| 2026-04-24 | ₹3.89 | ₹3.99 | ₹3.62 | ₹3.77 | 45,458 |
| 2026-04-23 | ₹3.98 | ₹4.20 | ₹3.80 | ₹3.90 | 20,457 |
| 2026-04-22 | ₹3.33 | ₹4.00 | ₹3.33 | ₹3.98 | 83,451 |
| 2026-04-21 | ₹3.70 | ₹3.70 | ₹3.21 | ₹3.40 | 24,568 |
| 2026-04-20 | ₹3.54 | ₹3.70 | ₹3.35 | ₹3.64 | 4,375 |
| 2026-04-17 | ₹3.38 | ₹3.69 | ₹3.37 | ₹3.54 | 11,664 |
| 2026-04-16 | ₹3.35 | ₹3.59 | ₹3.25 | ₹3.31 | 12,243 |
| 2026-04-15 | ₹3.10 | ₹3.70 | ₹3.10 | ₹3.33 | 36,644 |
| 2026-04-13 | ₹3.47 | ₹3.55 | ₹3.21 | ₹3.50 | 12,244 |
| 2026-04-10 | ₹3.56 | ₹3.65 | ₹3.34 | ₹3.47 | 3,185 |
| 2026-04-09 | ₹3.53 | ₹3.65 | ₹3.29 | ₹3.52 | 27,519 |
| 2026-04-08 | ₹3.47 | ₹3.70 | ₹3.02 | ₹3.64 | 54,077 |
| 2026-04-07 | ₹3.20 | ₹3.48 | ₹3.20 | ₹3.48 | 11,217 |
| 2026-04-06 | ₹3.07 | ₹3.40 | ₹3.02 | ₹3.30 | 12,069 |
| 2026-04-02 | ₹3.00 | ₹3.13 | ₹2.85 | ₹3.13 | 1,628 |
| 2026-04-01 | ₹3.01 | ₹3.13 | ₹3.00 | ₹3.00 | 2,112 |
| 2026-03-30 | ₹2.81 | ₹3.20 | ₹2.81 | ₹3.01 | 10,988 |
| 2026-03-27 | ₹2.94 | ₹3.14 | ₹2.94 | ₹3.13 | 3,872 |
| 2026-03-25 | ₹3.06 | ₹3.06 | ₹2.72 | ₹3.00 | 13,167 |
| 2026-03-24 | ₹3.11 | ₹3.40 | ₹2.70 | ₹3.07 | 26,996 |
| 2026-03-23 | ₹3.08 | ₹3.49 | ₹3.04 | ₹3.17 | 7,945 |
| 2026-03-20 | ₹3.18 | ₹3.81 | ₹3.02 | ₹3.14 | 15,011 |
| 2026-03-19 | ₹3.11 | ₹3.44 | ₹3.05 | ₹3.18 | 6,245 |
| 2026-03-18 | ₹3.01 | ₹3.15 | ₹3.01 | ₹3.15 | 9,267 |
| 2026-03-17 | ₹3.02 | ₹3.15 | ₹3.00 | ₹3.02 | 3,205 |
| 2026-03-16 | ₹3.18 | ₹3.18 | ₹3.00 | ₹3.02 | 14,925 |
| 2026-03-13 | ₹3.13 | ₹3.19 | ₹3.00 | ₹3.17 | 6,859 |
| 2026-03-12 | ₹3.17 | ₹3.37 | ₹2.90 | ₹3.19 | 12,910 |
| 2026-03-11 | ₹3.49 | ₹3.49 | ₹2.67 | ₹3.10 | 32,847 |
| 2026-03-10 | ₹3.01 | ₹3.41 | ₹3.01 | ₹3.20 | 16,892 |
| 2026-03-09 | ₹3.24 | ₹3.24 | ₹2.97 | ₹3.00 | 3,552 |
| 2026-03-06 | ₹3.10 | ₹3.45 | ₹3.10 | ₹3.25 | 1,213 |
| 2026-03-05 | ₹3.33 | ₹3.33 | ₹3.20 | ₹3.20 | 1,444 |
| 2026-03-04 | ₹3.17 | ₹3.68 | ₹3.13 | ₹3.25 | 40,106 |
| 2026-03-02 | ₹2.80 | ₹3.10 | ₹2.80 | ₹3.07 | 18,570 |
| 2026-02-27 | ₹3.28 | ₹3.39 | ₹2.80 | ₹3.15 | 14,815 |
| 2026-02-26 | ₹3.00 | ₹3.28 | ₹2.90 | ₹3.28 | 11,271 |
| 2026-02-25 | ₹3.01 | ₹3.01 | ₹2.96 | ₹3.00 | 6,409 |
| 2026-02-24 | ₹3.18 | ₹3.18 | ₹3.05 | ₹3.11 | 1,806 |
| 2026-02-23 | ₹3.07 | ₹3.22 | ₹3.03 | ₹3.11 | 4,138 |
| 2026-02-20 | ₹3.30 | ₹3.30 | ₹2.91 | ₹3.11 | 3,282 |
| 2026-02-19 | ₹3.05 | ₹3.30 | ₹3.05 | ₹3.30 | 3,449 |
| 2026-02-18 | ₹3.20 | ₹3.20 | ₹2.93 | ₹3.11 | 40,433 |
| 2026-02-17 | ₹3.30 | ₹3.45 | ₹3.10 | ₹3.20 | 11,020 |
| 2026-02-16 | ₹3.39 | ₹3.50 | ₹3.00 | ₹3.30 | 19,293 |
| 2026-02-13 | ₹3.48 | ₹3.48 | ₹3.25 | ₹3.29 | 8,395 |
| 2026-02-12 | ₹3.21 | ₹3.45 | ₹3.21 | ₹3.39 | 1,103 |
| 2026-02-11 | ₹3.32 | ₹3.50 | ₹3.20 | ₹3.34 | 6,278 |
| 2026-02-10 | ₹3.39 | ₹3.42 | ₹3.13 | ₹3.39 | 14,247 |
| 2026-02-09 | ₹3.11 | ₹3.47 | ₹3.11 | ₹3.38 | 20,085 |
| 2026-02-06 | ₹3.46 | ₹3.64 | ₹3.35 | ₹3.42 | 4,348 |
| 2026-02-05 | ₹3.67 | ₹3.68 | ₹3.31 | ₹3.42 | 13,122 |
| 2026-02-04 | ₹3.52 | ₹3.52 | ₹3.22 | ₹3.47 | 3,872 |
| 2026-02-03 | ₹3.55 | ₹3.55 | ₹3.33 | ₹3.44 | 10,982 |
| 2026-02-02 | ₹3.54 | ₹3.54 | ₹3.07 | ₹3.26 | 13,326 |
| 2026-02-01 | ₹3.41 | ₹3.50 | ₹3.20 | ₹3.40 | 11,232 |
| 2026-01-30 | ₹3.45 | ₹3.45 | ₹3.11 | ₹3.38 | 15,569 |
| 2026-01-29 | ₹3.59 | ₹3.59 | ₹3.11 | ₹3.20 | 3,500 |
| 2026-01-28 | ₹3.31 | ₹3.34 | ₹3.28 | ₹3.28 | 6,997 |
| 2026-01-27 | ₹3.77 | ₹3.77 | ₹3.09 | ₹3.15 | 38,436 |
| 2026-01-23 | ₹3.32 | ₹3.46 | ₹3.21 | ₹3.43 | 34,901 |
| 2026-01-22 | ₹2.77 | ₹3.16 | ₹2.77 | ₹3.15 | 16,394 |
| 2026-01-21 | ₹2.96 | ₹2.97 | ₹2.80 | ₹2.88 | 20,947 |
| 2026-01-20 | ₹3.10 | ₹3.10 | ₹2.93 | ₹2.98 | 14,475 |
| 2026-01-19 | ₹3.32 | ₹3.32 | ₹2.95 | ₹3.13 | 16,994 |
| 2026-01-16 | ₹3.27 | ₹3.37 | ₹3.13 | ₹3.25 | 3,184 |
| 2026-01-14 | ₹3.25 | ₹3.25 | ₹3.06 | ₹3.24 | 4,446 |
| 2026-01-13 | ₹3.13 | ₹3.25 | ₹3.13 | ₹3.14 | 11,739 |
| 2026-01-12 | ₹3.21 | ₹3.29 | ₹3.13 | ₹3.21 | 6,323 |
| 2026-01-09 | ₹3.35 | ₹3.35 | ₹3.12 | ₹3.15 | 5,850 |
| 2026-01-08 | ₹3.38 | ₹3.38 | ₹3.20 | ₹3.25 | 2,915 |
| 2026-01-07 | ₹3.37 | ₹3.48 | ₹3.11 | ₹3.39 | 12,951 |
| 2026-01-06 | ₹3.44 | ₹3.44 | ₹3.30 | ₹3.36 | 1,370 |
| 2026-01-05 | ₹3.35 | ₹3.48 | ₹3.18 | ₹3.27 | 23,859 |
| 2026-01-02 | ₹3.49 | ₹3.49 | ₹3.32 | ₹3.49 | 18,868 |
| 2026-01-01 | ₹3.56 | ₹3.56 | ₹3.40 | ₹3.48 | 3,632 |
Mystic Electronics Share Price Performance Analysis (Mar 2013 - Sep 2026)
MYSTICELE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+10.06%
₹3.48 → ₹3.83
Year to Date
Price Volatility
7.39%
Low Volatility
Year to Date
Average Daily Volume
17,861
Year to Date Average
BSE Exchange
Mystic Electronics Share Price History – Frequently Asked Questions
Common questions about MYSTICELE historical data and records. Review MYSTICELE P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Mystic Electronics (MYSTICELE)?
The all-time high share price of Mystic Electronics was ₹610.0 recorded on June 06, 2014 on the BSE exchange.
What is the all-time low share price of Mystic Electronics (MYSTICELE)?
The all-time low share price of Mystic Electronics was ₹1.63 recorded on November 10, 2020 on the BSE exchange.
How can I download MYSTICELE historical share price data?
You can download Mystic 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 MYSTICELE shares?
The highest trading volume day for Mystic Electronics was 4,330,100 shares traded on March 20, 2015 on the BSE exchange, with share price at ₹9.03.