Mercury Ev-Tech Limited (BOM:531357)
India · Delayed Price · Currency is INR 35.39
+1.61 (4.77%)
At close: Apr 17, 2026
Mercury Ev-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 35.46 | 35.46 | 33.25 | 35.39 | 35.39 | 4.77% | 887,268 |
| Apr 16, 2026 | 34.62 | 34.62 | 32.00 | 33.78 | 33.78 | 2.43% | 757,807 |
| Apr 15, 2026 | 32.50 | 32.98 | 32.20 | 32.98 | 32.98 | 5.00% | 156,845 |
| Apr 13, 2026 | 32.00 | 32.49 | 30.27 | 31.41 | 31.41 | -1.20% | 444,719 |
| Apr 10, 2026 | 32.83 | 32.83 | 30.26 | 31.79 | 31.79 | 1.66% | 1,170,603 |
| Apr 9, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 4.97% | 67,935 |
| Apr 8, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 4.97% | 41,461 |
| Apr 7, 2026 | 27.50 | 28.38 | 26.00 | 28.38 | 28.38 | 4.99% | 1,109,005 |
| Apr 6, 2026 | 27.04 | 27.04 | 25.70 | 27.03 | 27.03 | 9.92% | 1,168,620 |
| Apr 2, 2026 | 24.40 | 24.59 | 23.06 | 24.59 | 24.59 | 9.97% | 158,716 |
| Apr 1, 2026 | 22.00 | 22.36 | 21.20 | 22.36 | 22.36 | 9.99% | 60,908 |
| Mar 30, 2026 | 24.00 | 24.01 | 20.00 | 20.33 | 20.33 | -16.16% | 839,823 |
| Mar 27, 2026 | 28.80 | 28.80 | 23.80 | 24.25 | 24.25 | -14.01% | 899,818 |
| Mar 25, 2026 | 29.64 | 29.64 | 28.05 | 28.20 | 28.20 | -2.19% | 750,666 |
| Mar 24, 2026 | 29.25 | 29.70 | 28.70 | 28.83 | 28.83 | -0.35% | 343,257 |
| Mar 23, 2026 | 30.20 | 30.44 | 28.75 | 28.93 | 28.93 | -3.92% | 320,647 |
| Mar 20, 2026 | 30.52 | 31.30 | 29.95 | 30.11 | 30.11 | -1.67% | 247,811 |
| Mar 19, 2026 | 31.34 | 32.20 | 30.20 | 30.62 | 30.62 | -1.29% | 223,143 |
| Mar 18, 2026 | 31.25 | 31.79 | 30.79 | 31.02 | 31.02 | 0.55% | 197,459 |
| Mar 17, 2026 | 31.50 | 32.80 | 30.25 | 30.85 | 30.85 | -0.06% | 323,834 |
| Mar 16, 2026 | 32.00 | 32.03 | 30.75 | 30.87 | 30.87 | -3.41% | 262,997 |
| Mar 13, 2026 | 32.00 | 32.96 | 31.10 | 31.96 | 31.96 | -0.06% | 146,634 |
| Mar 12, 2026 | 32.00 | 32.23 | 31.15 | 31.98 | 31.98 | -0.16% | 173,461 |
| Mar 11, 2026 | 32.99 | 33.20 | 31.50 | 32.03 | 32.03 | -0.96% | 279,754 |
| Mar 10, 2026 | 33.20 | 33.20 | 32.15 | 32.34 | 32.34 | 0.90% | 115,244 |
| Mar 9, 2026 | 29.67 | 33.24 | 29.67 | 32.05 | 32.05 | 0.53% | 349,688 |
| Mar 6, 2026 | 32.00 | 33.45 | 31.50 | 31.88 | 31.88 | -1.21% | 153,328 |
| Mar 5, 2026 | 32.70 | 35.00 | 32.00 | 32.27 | 32.27 | -1.31% | 165,896 |
| Mar 4, 2026 | 31.49 | 33.59 | 31.17 | 32.70 | 32.70 | 3.09% | 305,812 |
| Mar 2, 2026 | 30.60 | 32.85 | 30.60 | 31.72 | 31.72 | -3.44% | 383,855 |
| Feb 27, 2026 | 32.84 | 33.75 | 32.21 | 32.85 | 32.85 | 0.03% | 269,950 |
| Feb 26, 2026 | 34.77 | 35.50 | 32.68 | 32.84 | 32.84 | -3.67% | 273,486 |
| Feb 25, 2026 | 32.72 | 35.55 | 32.72 | 34.09 | 34.09 | 4.19% | 246,214 |
| Feb 24, 2026 | 34.64 | 34.64 | 32.00 | 32.72 | 32.72 | -3.88% | 236,860 |
| Feb 23, 2026 | 35.05 | 36.00 | 33.62 | 34.04 | 34.04 | -3.51% | 157,501 |
| Feb 20, 2026 | 36.60 | 37.85 | 34.99 | 35.28 | 35.28 | -5.44% | 314,106 |
| Feb 19, 2026 | 37.78 | 39.15 | 36.11 | 37.31 | 37.31 | -1.22% | 335,918 |
| Feb 18, 2026 | 37.98 | 38.29 | 37.20 | 37.77 | 37.77 | 0.72% | 121,905 |
| Feb 17, 2026 | 37.85 | 38.00 | 36.80 | 37.50 | 37.50 | 1.52% | 133,954 |
| Feb 16, 2026 | 36.90 | 37.43 | 36.71 | 36.94 | 36.94 | -0.22% | 157,206 |
| Feb 13, 2026 | 38.10 | 38.11 | 36.80 | 37.02 | 37.02 | -5.54% | 289,045 |
| Feb 12, 2026 | 38.90 | 39.80 | 38.45 | 39.19 | 39.19 | 2.08% | 155,394 |
| Feb 11, 2026 | 38.60 | 39.00 | 38.01 | 38.39 | 38.39 | -0.52% | 232,536 |
| Feb 10, 2026 | 39.77 | 40.90 | 37.92 | 38.59 | 38.59 | -2.35% | 409,781 |
| Feb 9, 2026 | 39.79 | 40.15 | 38.35 | 39.52 | 39.52 | 1.31% | 374,141 |
| Feb 6, 2026 | 40.49 | 40.85 | 38.00 | 39.01 | 39.01 | -2.08% | 326,645 |
| Feb 5, 2026 | 40.49 | 41.01 | 39.11 | 39.84 | 39.84 | 0.35% | 237,657 |
| Feb 4, 2026 | 40.00 | 41.55 | 39.02 | 39.70 | 39.70 | 4.61% | 687,806 |
| Feb 3, 2026 | 40.00 | 40.08 | 37.20 | 37.95 | 37.95 | 1.91% | 161,922 |
| Feb 2, 2026 | 38.97 | 38.97 | 36.20 | 37.24 | 37.24 | -1.90% | 130,539 |