Mercury Trade Links Limited (BOM:512415)
India · Delayed Price · Currency is INR 5.54
-0.28 (-4.81%)
At close: Mar 16, 2026
Mercury Trade Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 6.08 | 6.11 | 5.53 | 5.54 | 5.54 | -4.81% | 92,261 |
| Mar 13, 2026 | 5.81 | 6.24 | 5.81 | 5.82 | 5.82 | -2.84% | 95,082 |
| Mar 12, 2026 | 6.12 | 6.39 | 5.92 | 5.99 | 5.99 | -2.12% | 62,700 |
| Mar 11, 2026 | 6.18 | 6.18 | 5.63 | 6.12 | 6.12 | 3.73% | 97,129 |
| Mar 10, 2026 | 5.91 | 6.16 | 5.60 | 5.90 | 5.90 | 0.51% | 32,069 |
| Mar 9, 2026 | 6.00 | 6.10 | 5.86 | 5.87 | 5.87 | -4.40% | 70,330 |
| Mar 6, 2026 | 6.22 | 6.22 | 5.92 | 6.14 | 6.14 | 3.02% | 121,994 |
| Mar 5, 2026 | 6.28 | 6.28 | 5.90 | 5.96 | 5.96 | -3.09% | 28,031 |
| Mar 4, 2026 | 6.30 | 6.31 | 5.92 | 6.15 | 6.15 | -0.65% | 22,693 |
| Mar 2, 2026 | 6.11 | 6.29 | 6.10 | 6.19 | 6.19 | -3.58% | 25,789 |
| Feb 27, 2026 | 6.41 | 6.79 | 6.32 | 6.42 | 6.42 | -3.17% | 17,430 |
| Feb 26, 2026 | 6.66 | 6.68 | 6.35 | 6.63 | 6.63 | 2.79% | 12,411 |
| Feb 25, 2026 | 6.35 | 6.58 | 6.30 | 6.45 | 6.45 | 1.57% | 26,085 |
| Feb 24, 2026 | 6.78 | 6.78 | 6.24 | 6.35 | 6.35 | -3.20% | 73,081 |
| Feb 23, 2026 | 7.05 | 7.05 | 6.45 | 6.56 | 6.56 | -2.38% | 63,402 |
| Feb 20, 2026 | 6.56 | 6.72 | 6.16 | 6.72 | 6.72 | 5.00% | 114,139 |
| Feb 19, 2026 | 6.49 | 6.58 | 6.08 | 6.40 | 6.40 | 1.11% | 38,486 |
| Feb 18, 2026 | 5.91 | 6.40 | 5.91 | 6.33 | 6.33 | 2.76% | 30,334 |
| Feb 17, 2026 | 6.18 | 6.44 | 6.00 | 6.16 | 6.16 | -0.48% | 23,120 |
| Feb 16, 2026 | 6.26 | 6.47 | 6.12 | 6.19 | 6.19 | -1.59% | 27,727 |
| Feb 13, 2026 | 6.25 | 6.51 | 6.19 | 6.29 | 6.29 | -3.38% | 51,439 |
| Feb 12, 2026 | 6.47 | 6.77 | 6.16 | 6.51 | 6.51 | 0.62% | 45,202 |
| Feb 11, 2026 | 6.40 | 6.58 | 6.11 | 6.47 | 6.47 | 3.19% | 50,171 |
| Feb 10, 2026 | 6.39 | 6.58 | 6.10 | 6.27 | 6.27 | -1.88% | 42,120 |
| Feb 9, 2026 | 6.57 | 6.90 | 6.31 | 6.39 | 6.39 | -3.18% | 64,969 |
| Feb 6, 2026 | 7.08 | 7.08 | 6.42 | 6.60 | 6.60 | -2.22% | 105,275 |
| Feb 5, 2026 | 6.75 | 6.75 | 6.62 | 6.75 | 6.75 | 4.98% | 9,377 |
| Feb 4, 2026 | 5.93 | 6.43 | 5.93 | 6.43 | 6.43 | 4.89% | 66,272 |
| Feb 3, 2026 | 5.94 | 6.21 | 5.67 | 6.13 | 6.13 | 3.55% | 52,468 |
| Feb 2, 2026 | 6.05 | 6.36 | 5.84 | 5.92 | 5.92 | -3.58% | 77,473 |
| Feb 1, 2026 | 6.35 | 6.66 | 6.04 | 6.14 | 6.14 | -3.31% | 102,744 |
| Jan 30, 2026 | 6.16 | 6.35 | 6.16 | 6.35 | 6.35 | 1.11% | 64,901 |
| Jan 29, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.88% | 29,617 |
| Jan 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.99% | 41,978 |
| Jan 27, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -1.95% | 64,796 |
| Jan 23, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1.99% | 9,141 |
| Jan 22, 2026 | 6.30 | 6.53 | 6.30 | 6.53 | 6.53 | 1.87% | 42,715 |
| Jan 21, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.99% | 5,352 |
| Jan 20, 2026 | 6.54 | 6.56 | 6.54 | 6.54 | 6.54 | -1.95% | 39,623 |
| Jan 19, 2026 | 6.63 | 6.67 | 6.62 | 6.67 | 6.67 | -1.19% | 85,179 |
| Jan 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.96% | 25,272 |
| Jan 14, 2026 | 6.54 | 6.62 | 6.54 | 6.62 | 6.62 | -0.75% | 30,018 |
| Jan 13, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.91% | 30,834 |
| Jan 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.88% | 17,446 |
| Jan 9, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.98% | 7,492 |
| Jan 8, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.94% | 11,153 |
| Jan 7, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.90% | 10,844 |
| Jan 6, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.87% | 11,845 |
| Jan 5, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.96% | 6,269 |
| Jan 2, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.93% | 16,667 |