Mercury Trade Links Limited (BOM:512415)
India · Delayed Price · Currency is INR 8.57
+0.40 (4.90%)
At close: Sep 19, 2025
Mercury Trade Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 4.90% | 18,088 |
| Sep 18, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 4.88% | 22,611 |
| Sep 17, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 4.99% | 50,320 |
| Sep 16, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 4.95% | 2,208 |
| Sep 15, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 4.90% | 63,408 |
| Sep 12, 2025 | 6.74 | 6.74 | 6.73 | 6.74 | 6.74 | 4.98% | 81,681 |
| Sep 11, 2025 | 6.32 | 6.42 | 5.98 | 6.42 | 6.42 | 4.90% | 186,129 |
| Sep 10, 2025 | 6.35 | 6.35 | 6.02 | 6.12 | 6.12 | -1.77% | 80,079 |
| Sep 9, 2025 | 6.28 | 6.28 | 5.98 | 6.23 | 6.23 | -0.95% | 53,538 |
| Sep 8, 2025 | 6.39 | 6.39 | 6.18 | 6.29 | 6.29 | 2.61% | 103,086 |
| Sep 5, 2025 | 6.27 | 6.27 | 6.01 | 6.13 | 6.13 | -0.65% | 86,476 |
| Sep 4, 2025 | 6.27 | 6.27 | 5.88 | 6.17 | 6.17 | -0.16% | 192,180 |
| Sep 3, 2025 | 6.49 | 6.49 | 6.15 | 6.18 | 6.18 | -4.48% | 182,248 |
| Sep 2, 2025 | 6.80 | 6.80 | 6.32 | 6.47 | 6.47 | -1.07% | 104,353 |
| Sep 1, 2025 | 6.40 | 6.63 | 6.01 | 6.54 | 6.54 | 3.48% | 96,525 |
| Aug 29, 2025 | 6.50 | 6.50 | 6.32 | 6.32 | 6.32 | -4.96% | 50,417 |
| Aug 28, 2025 | 7.15 | 7.15 | 6.65 | 6.65 | 6.65 | -4.86% | 62,228 |
| Aug 26, 2025 | 7.00 | 7.27 | 6.66 | 6.99 | 6.99 | -0.29% | 92,503 |
| Aug 25, 2025 | 7.25 | 7.50 | 7.01 | 7.01 | 7.01 | -4.88% | 123,924 |
| Aug 22, 2025 | 7.70 | 7.70 | 7.20 | 7.37 | 7.37 | -1.21% | 74,206 |
| Aug 21, 2025 | 7.81 | 7.81 | 7.09 | 7.46 | 7.46 | - | 101,633 |
| Aug 20, 2025 | 7.64 | 7.64 | 7.21 | 7.46 | 7.46 | -0.40% | 49,822 |
| Aug 19, 2025 | 7.34 | 7.56 | 7.15 | 7.49 | 7.49 | 4.03% | 136,650 |
| Aug 18, 2025 | 7.06 | 7.49 | 6.90 | 7.20 | 7.20 | - | 90,288 |
| Aug 14, 2025 | 7.20 | 7.65 | 7.20 | 7.20 | 7.20 | -4.89% | 87,306 |
| Aug 13, 2025 | 7.83 | 7.89 | 7.44 | 7.57 | 7.57 | -1.30% | 82,556 |
| Aug 12, 2025 | 7.75 | 7.83 | 7.51 | 7.67 | 7.67 | 2.13% | 100,701 |
| Aug 11, 2025 | 7.84 | 8.00 | 7.45 | 7.51 | 7.51 | -4.21% | 59,728 |
| Aug 8, 2025 | 8.36 | 8.36 | 7.84 | 7.84 | 7.84 | -4.97% | 79,354 |
| Aug 7, 2025 | 8.38 | 8.38 | 8.02 | 8.25 | 8.25 | -2.25% | 93,999 |
| Aug 6, 2025 | 7.72 | 8.48 | 7.72 | 8.44 | 8.44 | 4.46% | 82,507 |
| Aug 5, 2025 | 8.03 | 8.20 | 7.88 | 8.08 | 8.08 | 0.62% | 44,596 |
| Aug 4, 2025 | 8.48 | 8.48 | 7.87 | 8.03 | 8.03 | -3.02% | 84,867 |
| Aug 1, 2025 | 8.16 | 8.40 | 8.16 | 8.28 | 8.28 | -3.50% | 136,587 |
| Jul 31, 2025 | 8.59 | 8.98 | 8.58 | 8.58 | 8.58 | -4.98% | 156,031 |
| Jul 30, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -4.95% | 35,645 |
| Jul 29, 2025 | 9.94 | 9.94 | 9.50 | 9.50 | 9.50 | -4.90% | 84,428 |
| Jul 28, 2025 | 9.96 | 9.99 | 9.60 | 9.99 | 9.99 | 4.94% | 460,125 |
| Jul 25, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -4.99% | 45,468 |
| Jul 24, 2025 | 10.02 | 10.50 | 10.02 | 10.02 | 10.02 | -4.93% | 157,230 |
| Jul 23, 2025 | 11.15 | 11.15 | 10.54 | 10.54 | 10.54 | -4.96% | 51,415 |
| Jul 22, 2025 | 11.85 | 11.85 | 11.03 | 11.09 | 11.09 | -4.48% | 98,915 |
| Jul 21, 2025 | 12.72 | 12.72 | 11.61 | 11.61 | 11.61 | -4.99% | 126,809 |
| Jul 18, 2025 | 12.20 | 12.40 | 11.80 | 12.22 | 12.22 | 2.78% | 35,990 |
| Jul 17, 2025 | 12.51 | 12.69 | 11.88 | 11.89 | 11.89 | -4.88% | 71,923 |
| Jul 16, 2025 | 13.00 | 13.00 | 12.32 | 12.50 | 12.50 | -3.55% | 109,810 |
| Jul 15, 2025 | 13.59 | 13.59 | 12.33 | 12.96 | 12.96 | -0.08% | 52,249 |
| Jul 14, 2025 | 13.31 | 13.31 | 12.79 | 12.97 | 12.97 | -0.61% | 31,320 |
| Jul 11, 2025 | 13.69 | 13.69 | 12.60 | 13.05 | 13.05 | - | 22,707 |
| Jul 10, 2025 | 13.74 | 13.74 | 12.85 | 13.05 | 13.05 | -0.38% | 37,106 |