Mercury Trade Links Limited (BOM:512415)
India · Delayed Price · Currency is INR 5.48
-0.22 (-3.86%)
At close: May 18, 2026
Mercury Trade Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.48 | 5.61 | 5.30 | 5.55 | 5.55 | 1.28% | 30,017 |
| May 18, 2026 | 5.45 | 5.71 | 5.42 | 5.48 | 5.48 | -3.86% | 57,643 |
| May 15, 2026 | 5.71 | 5.73 | 5.55 | 5.70 | 5.70 | 4.40% | 56,532 |
| May 14, 2026 | 5.45 | 5.90 | 5.35 | 5.46 | 5.46 | -3.02% | 91,309 |
| May 13, 2026 | 5.60 | 5.67 | 5.41 | 5.63 | 5.63 | 1.81% | 37,590 |
| May 12, 2026 | 6.04 | 6.04 | 5.51 | 5.53 | 5.53 | -3.99% | 78,448 |
| May 11, 2026 | 5.58 | 5.80 | 5.41 | 5.76 | 5.76 | 4.16% | 65,867 |
| May 8, 2026 | 5.58 | 5.58 | 5.35 | 5.53 | 5.53 | 0.73% | 129,100 |
| May 7, 2026 | 5.26 | 5.55 | 5.26 | 5.49 | 5.49 | 1.86% | 20,075 |
| May 6, 2026 | 5.55 | 5.55 | 5.18 | 5.39 | 5.39 | -0.92% | 62,196 |
| May 5, 2026 | 5.51 | 5.64 | 5.23 | 5.44 | 5.44 | -1.09% | 84,612 |
| May 4, 2026 | 5.65 | 5.79 | 5.32 | 5.50 | 5.50 | -0.54% | 29,830 |
| Apr 30, 2026 | 5.42 | 5.84 | 5.39 | 5.53 | 5.53 | -2.47% | 65,715 |
| Apr 29, 2026 | 5.92 | 5.92 | 5.50 | 5.67 | 5.67 | -1.90% | 116,005 |
| Apr 28, 2026 | 5.64 | 5.81 | 5.54 | 5.78 | 5.78 | 4.33% | 42,450 |
| Apr 27, 2026 | 5.59 | 5.71 | 5.33 | 5.54 | 5.54 | 1.84% | 69,376 |
| Apr 24, 2026 | 5.68 | 5.68 | 5.43 | 5.44 | 5.44 | -4.73% | 108,862 |
| Apr 23, 2026 | 6.24 | 6.24 | 5.71 | 5.71 | 5.71 | -4.99% | 65,743 |
| Apr 22, 2026 | 6.32 | 6.63 | 6.01 | 6.01 | 6.01 | -4.91% | 152,555 |
| Apr 21, 2026 | 6.32 | 6.68 | 6.32 | 6.32 | 6.32 | -4.96% | 105,333 |
| Apr 20, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 4.89% | 51,752 |
| Apr 17, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 4.97% | 19,585 |
| Apr 16, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 4.86% | 16,493 |
| Apr 15, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 4.92% | 7,293 |
| Apr 13, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 4.97% | 35,282 |
| Apr 10, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 4.81% | 18,102 |
| Apr 9, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.83% | 1,742 |
| Apr 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.85% | 35,662 |
| Apr 7, 2026 | 4.53 | 4.54 | 4.34 | 4.54 | 4.54 | 4.85% | 55,410 |
| Apr 6, 2026 | 4.57 | 4.57 | 4.17 | 4.33 | 4.33 | -0.69% | 143,086 |
| Apr 2, 2026 | 4.61 | 4.75 | 4.34 | 4.36 | 4.36 | -3.75% | 121,900 |
| Apr 1, 2026 | 4.45 | 4.89 | 4.44 | 4.53 | 4.53 | -3.00% | 93,407 |
| Mar 30, 2026 | 5.05 | 5.05 | 4.66 | 4.67 | 4.67 | -4.69% | 68,375 |
| Mar 27, 2026 | 5.00 | 5.07 | 4.83 | 4.90 | 4.90 | -3.54% | 50,637 |
| Mar 25, 2026 | 5.00 | 5.18 | 4.88 | 5.08 | 5.08 | -0.59% | 47,660 |
| Mar 24, 2026 | 5.04 | 5.15 | 4.93 | 5.11 | 5.11 | 3.44% | 34,294 |
| Mar 23, 2026 | 4.95 | 5.18 | 4.93 | 4.94 | 4.94 | -4.63% | 131,280 |
| Mar 20, 2026 | 5.50 | 5.65 | 5.18 | 5.18 | 5.18 | -4.95% | 71,595 |
| Mar 19, 2026 | 5.93 | 5.93 | 5.39 | 5.45 | 5.45 | -3.54% | 30,457 |
| Mar 18, 2026 | 5.80 | 5.80 | 5.60 | 5.65 | 5.65 | 1.44% | 31,395 |
| Mar 17, 2026 | 5.67 | 5.68 | 5.53 | 5.57 | 5.57 | 0.54% | 58,257 |
| 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 |