Mystic Electronics share price history
BSE: 535205Commercial Services & SuppliesSmall Cap
Last close ₹4.59down ₹0.21 (4.38%)
Share price at the BSE close on 23 Oct 2026. Previous close ₹4.80.
52-week range of traded prices to 23 Oct 2026
₹2.67Low, 11 Mar 2026₹5.34High, 21 Oct 2026
- Market capMarket capitalisation. Share price times the number of shares: what the whole company is worth at the day's price. The rank is by average market value over the six months to Jun 2026, among listed companies.
- ₹9.07 Cr3,457th largest listed
- P/EPrice to earnings, trailing. Market cap divided by the profit of the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, after the share of the other owners of its subsidiaries: what investors pay for each rupee of a year's profit.
- No full year
- P/BPrice to book. Market cap divided by the net worth that belongs to the company's own shareholders, its assets less everything it owes and less the other owners' share of its subsidiaries, on its latest balance sheet.
- 0.3
- Dividend yieldDividend yield. Dividends paid per share in the twelve months to the day, as a percentage of the day's share price.
- Nonein the last 12 months
- Debt to equityDebt to equity. Borrowings divided by the whole group's net worth, the other owners of its subsidiaries included: rupees borrowed for each rupee of equity in the business. Lease liabilities are not counted: the results filings do not state them. From the balance sheet at the end of Mar 2026.
- 0.00
- Volume, BSEVolume. Shares traded on the last trading day.
- 6,739
Mystic Electronics share price by year, month and day
Closes to 23 Oct 2026; the last month as traded on BSE
Mystic Electronics's share price is on record from 23 Nov 2016, when it closed at ₹136.81, to 23 Oct 2026. Its highest close was ₹136.81 on 23 Nov 2016 and its lowest ₹1.80 on 20 Oct 2020. Its trading goes back to 19 Mar 2013, but prices before 23 Nov 2016 are not shown: on 8 Feb 2016 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.
Close at year end, ₹
| Year | Close at year end | Change | Highest close | Lowest close | Open | Traded high | Traded low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026so far | 4.59 | +31.9% | 4.88 | 2.88 | 3.56 | 5.34 | 2.67 | 37,35,599 |
| 2025 | 3.48 | −47.0% | 7.18 | 2.72 | 6.43 | 7.52 | 2.60 | 43,16,096 |
| 2024 | 6.56 | +55.5% | 9.43 | 3.36 | 4.42 | 9.90 | 3.30 | 69,54,554 |
| 2023 | 4.22 | −25.7% | 5.85 | 2.17 | 5.68 | 6.14 | 2.17 | 34,22,778 |
| 2022 | 5.68 | −44.0% | 14.23 | 4.23 | 10.65 | 14.94 | 3.98 | 53,75,360 |
| 2021 | 10.15 | +233.9% | 10.15 | 2.75 | 3.04 | 10.15 | 2.62 | 48,58,301 |
| 2020 | 3.04 | −3.2% | 3.11 | 1.80 | 3.14 | 3.20 | 1.63 | 8,23,645 |
| 2019 | 3.14 | −82.1% | 17.05 | 2.60 | 16.65 | 17.80 | 2.55 | 6,42,174 |
| 2018 | 17.50 | −65.1% | 52.90 | 16.80 | 50.00 | 57.00 | 16.00 | 50,12,044 |
| 2017 | 50.10 | −61.1% | 126.25 | 50.10 | 126.25 | 126.25 | 50.10 | 1,568 |
| 2016 | 128.80 | – | 136.81 | 128.80 | 136.81 | 136.81 | 128.80 | 229 |
₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 20 Jan 2017. 2016 is from its first session, 23 Nov 2016. The close is the year's last trade for 2019 (17 Dec 2019) and 2017 (21 Nov 2017).
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 2026so far | 4.59 | +7.2% | 4.25 | 5.34 | 3.62 | 4,48,667 |
| Sep 2026 | 4.28 | +20.2% | 3.50 | 4.68 | 3.31 | 5,38,151 |
| Aug 2026 | 3.56 | 0.0% | 3.35 | 3.90 | 3.01 | 2,94,099 |
| Jul 2026 | 3.56 | +8.5% | 3.09 | 4.09 | 3.09 | 2,93,658 |
| Jun 2026 | 3.28 | −7.3% | 3.68 | 3.80 | 2.90 | 2,35,438 |
| May 2026 | 3.54 | −10.2% | 4.40 | 4.40 | 3.33 | 7,63,582 |
| Apr 2026 | 3.94 | +30.9% | 3.01 | 4.20 | 2.85 | 4,29,734 |
| Mar 2026 | 3.01 | −4.4% | 2.80 | 3.81 | 2.67 | 2,46,014 |
| Feb 2026 | 3.15 | −6.8% | 3.41 | 3.68 | 2.80 | 2,22,906 |
| Jan 2026 | 3.38 | −2.9% | 3.56 | 3.77 | 2.77 | 2,63,350 |
| Dec 2025 | 3.48 | −1.1% | 3.59 | 3.75 | 3.15 | 2,63,970 |
| Nov 2025 | 3.52 | −7.4% | 3.98 | 4.03 | 3.28 | 4,86,979 |
| Oct 2025 | 3.80 | +10.8% | 3.43 | 4.50 | 2.90 | 7,21,504 |
| Sep 2025 | 3.43 | −12.7% | 3.93 | 4.32 | 3.23 | 6,90,216 |
| Aug 2025 | 3.93 | −3.4% | 4.03 | 4.76 | 3.41 | 3,18,095 |
| Jul 2025 | 4.07 | −5.3% | 4.44 | 5.00 | 3.72 | 2,88,079 |
| Jun 2025 | 4.30 | −8.5% | 4.79 | 4.98 | 3.83 | 1,76,333 |
| May 2025 | 4.70 | +20.5% | 3.97 | 4.88 | 3.96 | 73,752 |
| Apr 2025 | 3.90 | +35.9% | 3.01 | 3.99 | 2.93 | 1,25,657 |
| Mar 2025 | 2.87 | −32.9% | 4.40 | 4.49 | 2.60 | 8,42,197 |
| Feb 2025 | 4.28 | −30.9% | 6.19 | 6.31 | 4.03 | 73,554 |
| Jan 2025 | 6.19 | −5.6% | 6.43 | 7.52 | 5.93 | 2,55,760 |
| Dec 2024 | 6.56 | +5.8% | 6.05 | 8.88 | 5.83 | 6,95,277 |
| Nov 2024 | 6.20 | +18.8% | 5.48 | 6.49 | 5.21 | 3,57,413 |
₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.
| Date | Open | High | Low | Close | Average price | Volume |
|---|---|---|---|---|---|---|
| 23 Oct 2026 | 4.80 | 4.80 | 4.35 | 4.59 | 4.61 | 6,739 |
| 22 Oct 2026 | 5.30 | 5.30 | 4.16 | 4.80 | 4.60 | 55,913 |
| 21 Oct 2026 | 4.74 | 5.34 | 4.06 | 4.88 | 4.63 | 52,912 |
| 19 Oct 2026 | 4.33 | 4.97 | 4.11 | 4.49 | 4.24 | 36,167 |
| 16 Oct 2026 | 3.95 | 4.74 | 3.62 | 4.31 | 4.23 | 1,38,809 |
| 15 Oct 2026 | 3.91 | 4.30 | 3.90 | 3.95 | 4.07 | 8,759 |
| 14 Oct 2026 | 4.58 | 4.58 | 3.93 | 4.09 | 4.06 | 11,444 |
| 13 Oct 2026 | 4.05 | 4.15 | 3.95 | 3.96 | 4.10 | 15,252 |
| 12 Oct 2026 | 4.07 | 4.09 | 3.82 | 3.93 | 4.00 | 12,157 |
| 9 Oct 2026 | 3.90 | 4.19 | 3.90 | 4.09 | 3.96 | 2,605 |
| 8 Oct 2026 | 4.09 | 4.10 | 3.87 | 3.90 | 4.07 | 5,185 |
| 7 Oct 2026 | 4.08 | 4.30 | 3.75 | 4.09 | 3.92 | 20,668 |
| 6 Oct 2026 | 4.78 | 4.78 | 3.86 | 4.08 | 4.01 | 7,451 |
| 5 Oct 2026 | 4.11 | 4.32 | 3.99 | 4.01 | 4.02 | 52,483 |
| 1 Oct 2026 | 4.25 | 4.40 | 3.92 | 4.11 | 4.09 | 22,123 |
| 30 Sep 2026 | 3.97 | 4.65 | 3.97 | 4.28 | 4.29 | 20,258 |
| 29 Sep 2026 | 4.19 | 4.19 | 3.86 | 4.03 | 4.04 | 28,341 |
| 28 Sep 2026 | 4.03 | 4.03 | 3.80 | 3.98 | 3.89 | 1,315 |
| 25 Sep 2026 | 3.95 | 4.19 | 3.77 | 4.03 | 4.00 | 12,793 |
| 24 Sep 2026 | 4.19 | 4.19 | 3.95 | 4.08 | 4.07 | 12,093 |
| 23 Sep 2026 | 4.05 | 4.20 | 3.92 | 4.06 | 4.06 | 5,395 |
| 22 Sep 2026 | 3.96 | 4.49 | 3.81 | 4.05 | 4.01 | 9,611 |
Prices in ₹ per share as traded, not adjusted.
Splits, bonus issues and other changes
What the prices above are adjusted for, so they read as one share held throughout.Mystic Electronics bonus and split history
| Ex-date | Event | Price factor | What happened |
|---|---|---|---|
| 8 Feb 2016 | Share count change | – | The company changed its share count by an amount the filing does not state, so earlier prices are not shown. |
| 14 Aug 2014 | Split | 0.1000 | Each share became 10. |
Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.