Mercury Trade Links Limited (BOM:512415)
India · Delayed Price · Currency is INR 4.200
-0.020 (-0.47%)
At close: Sep 11, 2026
Mercury Trade Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.20 | 4.35 | 4.11 | 4.20 | 4.20 | -0.47% | 26,509 |
| Sep 10, 2026 | 4.27 | 4.61 | 4.10 | 4.22 | 4.22 | -6.22% | 80,929 |
| Sep 9, 2026 | 4.39 | 4.54 | 4.37 | 4.50 | 4.50 | 2.27% | 14,796 |
| Sep 8, 2026 | 4.42 | 4.49 | 4.21 | 4.40 | 4.40 | -0.45% | 4,773 |
| Sep 7, 2026 | 4.11 | 4.45 | 4.03 | 4.42 | 4.42 | 7.54% | 49,404 |
| Sep 4, 2026 | 4.25 | 4.27 | 4.02 | 4.11 | 4.11 | -2.38% | 13,009 |
| Sep 3, 2026 | 4.15 | 4.30 | 4.06 | 4.21 | 4.21 | 1.69% | 22,169 |
| Sep 2, 2026 | 4.18 | 4.34 | 4.03 | 4.14 | 4.14 | -2.36% | 10,085 |
| Sep 1, 2026 | 4.76 | 4.76 | 4.18 | 4.24 | 4.24 | -3.20% | 16,363 |
| Aug 31, 2026 | 4.00 | 4.40 | 4.00 | 4.38 | 4.38 | 5.29% | 30,185 |
| Aug 28, 2026 | 4.20 | 4.20 | 3.88 | 4.16 | 4.16 | -0.72% | 8,361 |
| Aug 27, 2026 | 4.25 | 4.25 | 4.10 | 4.19 | 4.19 | 0.24% | 63,050 |
| Aug 26, 2026 | 4.25 | 4.25 | 4.08 | 4.18 | 4.18 | -1.65% | 14,234 |
| Aug 25, 2026 | 4.38 | 4.38 | 4.14 | 4.25 | 4.25 | -0.23% | 4,820 |
| Aug 24, 2026 | 4.41 | 4.47 | 4.09 | 4.26 | 4.26 | -1.39% | 16,111 |
| Aug 21, 2026 | 4.56 | 4.56 | 4.02 | 4.32 | 4.32 | 0.47% | 38,729 |
| Aug 20, 2026 | 4.24 | 4.53 | 4.24 | 4.30 | 4.30 | -3.37% | 18,953 |
| Aug 19, 2026 | 4.52 | 4.59 | 4.35 | 4.45 | 4.45 | -4.09% | 34,076 |
| Aug 18, 2026 | 4.80 | 4.88 | 4.51 | 4.64 | 4.64 | -3.73% | 29,729 |
| Aug 17, 2026 | 4.37 | 4.85 | 4.37 | 4.82 | 4.82 | 5.47% | 93,290 |
| Aug 14, 2026 | 4.77 | 4.78 | 4.53 | 4.57 | 4.57 | -3.38% | 26,729 |
| Aug 13, 2026 | 4.36 | 4.77 | 4.36 | 4.73 | 4.73 | 8.99% | 126,732 |
| Aug 12, 2026 | 3.78 | 4.34 | 3.78 | 4.34 | 4.34 | 9.87% | 105,500 |
| Aug 11, 2026 | 4.00 | 4.15 | 3.87 | 3.95 | 3.95 | 0.77% | 46,972 |
| Aug 10, 2026 | 4.28 | 4.32 | 3.81 | 3.92 | 3.92 | -5.54% | 131,011 |
| Aug 7, 2026 | 3.79 | 4.21 | 3.79 | 4.15 | 4.15 | -1.19% | 83,770 |
| Aug 6, 2026 | 4.47 | 4.47 | 4.16 | 4.20 | 4.20 | -2.10% | 96,972 |
| Aug 5, 2026 | 4.50 | 4.50 | 4.27 | 4.29 | 4.29 | -4.45% | 170,119 |
| Aug 4, 2026 | 4.52 | 4.68 | 4.47 | 4.49 | 4.49 | -4.47% | 172,662 |
| Aug 3, 2026 | 4.70 | 4.88 | 4.70 | 4.70 | 4.70 | -4.86% | 184,309 |
| Jul 31, 2026 | 5.10 | 5.10 | 4.81 | 4.94 | 4.94 | - | 14,773 |
| Jul 30, 2026 | 4.94 | 5.07 | 4.84 | 4.94 | 4.94 | - | 46,485 |
| Jul 29, 2026 | 4.99 | 4.99 | 4.76 | 4.94 | 4.94 | 0.61% | 6,777 |
| Jul 28, 2026 | 4.95 | 4.95 | 4.79 | 4.91 | 4.91 | 2.51% | 9,585 |
| Jul 27, 2026 | 4.95 | 4.95 | 4.73 | 4.79 | 4.79 | -0.83% | 9,657 |
| Jul 24, 2026 | 4.94 | 4.94 | 4.79 | 4.83 | 4.83 | -2.23% | 29,298 |
| Jul 23, 2026 | 4.92 | 5.05 | 4.81 | 4.94 | 4.94 | -1.98% | 49,816 |
| Jul 22, 2026 | 5.00 | 5.09 | 4.90 | 5.04 | 5.04 | 2.02% | 9,971 |
| Jul 21, 2026 | 5.13 | 5.13 | 4.83 | 4.94 | 4.94 | -0.20% | 6,580 |
| Jul 20, 2026 | 5.24 | 5.24 | 4.80 | 4.95 | 4.95 | -1.20% | 15,789 |
| Jul 17, 2026 | 4.98 | 5.17 | 4.97 | 5.01 | 5.01 | 0.20% | 29,994 |
| Jul 16, 2026 | 4.90 | 5.20 | 4.90 | 5.00 | 5.00 | 0.60% | 22,867 |
| Jul 15, 2026 | 4.95 | 5.07 | 4.89 | 4.97 | 4.97 | 0.20% | 40,539 |
| Jul 14, 2026 | 5.25 | 5.25 | 4.89 | 4.96 | 4.96 | -3.50% | 28,670 |
| Jul 13, 2026 | 5.14 | 5.16 | 4.90 | 5.14 | 5.14 | 0.19% | 39,853 |
| Jul 10, 2026 | 5.22 | 5.22 | 5.04 | 5.13 | 5.13 | 1.99% | 11,427 |
| Jul 9, 2026 | 5.13 | 5.28 | 5.03 | 5.03 | 5.03 | -2.33% | 29,163 |
| Jul 8, 2026 | 5.38 | 5.38 | 5.05 | 5.15 | 5.15 | -0.19% | 28,790 |
| Jul 7, 2026 | 5.27 | 5.27 | 4.99 | 5.16 | 5.16 | 0.58% | 9,536 |
| Jul 6, 2026 | 5.10 | 5.22 | 4.93 | 5.13 | 5.13 | 0.20% | 18,135 |