Mv Electrosystems Limited MVELECTRO
NSE · India · Producer Manufacturing
INR 833.55+15.40 (+1.88%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 836.95 | +2.30% | INR 814.75 | INR 859.00 | INR 798.15 | 1.34M |
| 2026-09-30 | INR 818.15 | -2.37% | INR 840.30 | INR 843.40 | INR 811.55 | 433.64K |
| 2026-09-29 | INR 838.05 | +6.57% | INR 789.90 | INR 859.00 | INR 781.30 | 1.63M |
| 2026-09-28 | INR 786.35 | -3.37% | INR 814.00 | INR 817.60 | INR 782.00 | 639.85K |
| 2026-09-25 | INR 813.80 | -0.57% | INR 819.00 | INR 828.00 | INR 786.70 | 922.00K |
| 2026-09-24 | INR 818.50 | -6.09% | INR 867.00 | INR 867.00 | INR 811.55 | 903.92K |
| 2026-09-23 | INR 871.60 | -0.66% | INR 875.00 | INR 903.75 | INR 855.50 | 1.37M |
| 2026-09-22 | INR 877.35 | -0.55% | INR 884.90 | INR 895.00 | INR 851.00 | 1.53M |
| 2026-09-21 | INR 882.20 | +5.94% | INR 837.85 | INR 916.00 | INR 817.15 | 4.25M |
| 2026-09-18 | INR 832.75 | +4.62% | INR 795.00 | INR 842.00 | INR 776.00 | 2.32M |
| 2026-09-17 | INR 796.00 | -2.81% | INR 822.30 | INR 828.20 | INR 785.00 | 1.16M |
| 2026-09-16 | INR 819.05 | +5.41% | INR 777.10 | INR 845.70 | INR 736.00 | 4.33M |
| 2026-09-15 | INR 777.00 | -7.69% | INR 856.00 | INR 856.00 | INR 757.55 | 1.77M |
| 2026-09-14 | INR 841.70 | 0.00% | INR 841.70 | INR 841.70 | INR 841.70 | 0 |
| 2026-09-11 | INR 841.70 | +0.75% | INR 843.00 | INR 874.25 | INR 817.50 | 4.58M |
| 2026-09-10 | INR 835.45 | -8.94% | INR 911.45 | INR 911.45 | INR 826.10 | 5.08M |
| 2026-09-09 | INR 917.50 | +3.88% | INR 887.85 | INR 948.00 | INR 880.00 | 16.48M |
| 2026-09-08 | INR 883.25 | +9.52% | INR 820.00 | INR 917.80 | INR 815.20 | 18.78M |
| 2026-09-07 | INR 806.45 | +10.52% | INR 729.70 | INR 841.10 | INR 725.00 | 20.41M |
| 2026-09-04 | INR 729.70 | -0.13% | INR 730.65 | INR 752.40 | INR 710.00 | 3.17M |
| 2026-09-03 | INR 730.65 | +6.50% | INR 685.00 | INR 744.80 | INR 661.65 | 8.74M |
| 2026-09-02 | INR 686.05 | -3.87% | INR 708.95 | INR 724.50 | INR 675.40 | 1.44M |
| 2026-09-01 | INR 713.70 | -6.15% | INR 757.65 | INR 757.70 | INR 696.30 | 3.24M |
| 2026-08-31 | INR 760.45 | +5.68% | INR 718.95 | INR 780.00 | INR 693.05 | 10.37M |
| 2026-08-28 | INR 719.55 | +11.25% | INR 649.90 | INR 768.00 | INR 638.50 | 28.26M |
| 2026-08-27 | INR 646.80 | +15.47% | INR 565.50 | INR 672.15 | INR 559.95 | 14.69M |
| 2026-08-26 | INR 560.15 | -0.71% | INR 525.00 | INR 566.45 | INR 516.55 | 1.17M |
| 2026-08-25 | INR 564.15 | -2.56% | INR 579.00 | INR 582.70 | INR 559.00 | 367.08K |
| 2026-08-24 | INR 578.95 | -2.06% | INR 592.95 | INR 601.90 | INR 574.25 | 650.83K |
| 2026-08-21 | INR 591.15 | +4.02% | INR 569.90 | INR 594.10 | INR 567.50 | 903.58K |
| 2026-08-20 | INR 568.30 | -0.33% | INR 570.95 | INR 578.80 | INR 564.40 | 471.67K |
| 2026-08-19 | INR 570.20 | -0.68% | INR 577.75 | INR 583.55 | INR 560.15 | 620.97K |
| 2026-08-18 | INR 574.10 | +0.70% | INR 574.00 | INR 583.85 | INR 556.15 | 777.09K |
| 2026-08-17 | INR 570.10 | -3.15% | INR 588.00 | INR 595.00 | INR 566.50 | 678.78K |
| 2026-08-14 | INR 588.65 | -4.30% | INR 618.80 | INR 632.00 | INR 585.00 | 980.89K |
| 2026-08-13 | INR 615.10 | +5.53% | INR 585.15 | INR 628.00 | INR 585.15 | 2.82M |
| 2026-08-12 | INR 582.85 | -2.77% | INR 600.90 | INR 607.70 | INR 571.20 | 1.53M |
| 2026-08-11 | INR 599.45 | -2.50% | INR 622.40 | INR 628.75 | INR 595.00 | 1.41M |
| 2026-08-10 | INR 614.80 | +0.51% | INR 600.00 | INR 644.80 | INR 595.50 | 5.25M |
| 2026-08-07 | INR 611.70 | -1.97% | INR 665.50 | INR 686.50 | INR 593.05 | 13.75M |
| 2026-08-06 | INR 624.00 | — | INR 520.00 | INR 624.00 | INR 520.00 | 17.54M |