Mercury Trade Links Limited (BOM:512415)
India · Delayed Price · Currency is INR 4.570
-0.160 (-3.38%)
At close: Aug 14, 2026
Mercury Trade Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 5.29 | 5.39 | 4.97 | 5.12 | 5.12 | -0.78% | 59,772 |
| Jul 2, 2026 | 5.43 | 5.43 | 5.02 | 5.16 | 5.16 | -1.34% | 50,926 |
| Jul 1, 2026 | 5.13 | 5.39 | 5.13 | 5.23 | 5.23 | -0.57% | 27,512 |
| Jun 30, 2026 | 5.20 | 5.28 | 5.05 | 5.26 | 5.26 | 3.14% | 48,738 |
| Jun 29, 2026 | 5.32 | 5.32 | 5.00 | 5.10 | 5.10 | -2.30% | 44,656 |
| Jun 25, 2026 | 5.26 | 5.37 | 5.11 | 5.22 | 5.22 | -2.79% | 20,674 |
| Jun 24, 2026 | 5.48 | 5.48 | 5.22 | 5.37 | 5.37 | 1.13% | 26,813 |
| Jun 23, 2026 | 5.36 | 5.55 | 5.31 | 5.31 | 5.31 | -2.03% | 57,881 |
| Jun 22, 2026 | 5.54 | 5.68 | 5.32 | 5.42 | 5.42 | -1.99% | 41,859 |
| Jun 19, 2026 | 5.70 | 5.80 | 5.53 | 5.53 | 5.53 | -4.98% | 147,745 |
| Jun 18, 2026 | 6.15 | 6.15 | 5.80 | 5.82 | 5.82 | -2.84% | 70,498 |
| Jun 17, 2026 | 6.05 | 6.19 | 5.90 | 5.99 | 5.99 | -0.99% | 23,058 |
| Jun 16, 2026 | 6.29 | 6.29 | 5.98 | 6.05 | 6.05 | -1.14% | 51,625 |
| Jun 15, 2026 | 6.12 | 6.31 | 5.99 | 6.12 | 6.12 | 0.49% | 20,113 |
| Jun 12, 2026 | 6.57 | 6.57 | 6.06 | 6.09 | 6.09 | -4.40% | 50,535 |
| Jun 11, 2026 | 6.37 | 6.62 | 6.09 | 6.37 | 6.37 | - | 9,045 |
| Jun 10, 2026 | 6.34 | 6.61 | 6.34 | 6.37 | 6.37 | 0.47% | 32,437 |
| Jun 9, 2026 | 6.61 | 6.64 | 6.27 | 6.34 | 6.34 | -3.21% | 48,075 |
| Jun 8, 2026 | 6.32 | 6.76 | 6.30 | 6.55 | 6.55 | -0.91% | 68,015 |
| Jun 5, 2026 | 6.55 | 6.80 | 6.55 | 6.61 | 6.61 | -3.92% | 49,761 |