Mercury Ev-Tech Limited (BOM:531357)
India · Delayed Price · Currency is INR 36.86
+1.75 (4.98%)
At close: Jun 1, 2026
Mercury Ev-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 4.98% | 333,434 |
| May 29, 2026 | 34.75 | 35.11 | 34.00 | 35.11 | 35.11 | 4.99% | 308,210 |
| May 27, 2026 | 32.74 | 33.44 | 32.15 | 33.44 | 33.44 | 4.99% | 260,645 |
| May 26, 2026 | 30.02 | 31.85 | 30.02 | 31.85 | 31.85 | 4.98% | 171,054 |
| May 25, 2026 | 30.79 | 30.90 | 30.20 | 30.34 | 30.34 | 0.76% | 60,415 |
| May 22, 2026 | 30.60 | 30.60 | 30.00 | 30.11 | 30.11 | 0.13% | 52,029 |
| May 21, 2026 | 30.55 | 30.80 | 29.80 | 30.07 | 30.07 | 0.13% | 50,926 |
| May 20, 2026 | 30.24 | 30.96 | 29.52 | 30.03 | 30.03 | -0.76% | 37,917 |
| May 19, 2026 | 30.49 | 30.52 | 29.50 | 30.26 | 30.26 | -0.82% | 57,780 |
| May 18, 2026 | 30.37 | 30.76 | 29.20 | 30.51 | 30.51 | 0.46% | 64,868 |
| May 15, 2026 | 29.30 | 30.69 | 29.01 | 30.37 | 30.37 | 3.65% | 118,807 |
| May 14, 2026 | 29.00 | 29.60 | 29.00 | 29.30 | 29.30 | 0.34% | 81,600 |
| May 13, 2026 | 29.51 | 29.94 | 28.51 | 29.20 | 29.20 | -1.82% | 87,317 |
| May 12, 2026 | 30.95 | 30.95 | 29.53 | 29.74 | 29.74 | -3.82% | 93,393 |
| May 11, 2026 | 30.24 | 31.00 | 30.03 | 30.92 | 30.92 | -0.06% | 107,718 |
| May 8, 2026 | 31.60 | 31.60 | 30.00 | 30.94 | 30.94 | -0.93% | 165,106 |
| May 7, 2026 | 32.20 | 32.20 | 31.15 | 31.23 | 31.23 | -1.23% | 155,036 |
| May 6, 2026 | 32.75 | 32.75 | 31.11 | 31.62 | 31.62 | 0.38% | 87,890 |
| May 5, 2026 | 32.00 | 32.74 | 31.02 | 31.50 | 31.50 | -0.35% | 60,532 |
| May 4, 2026 | 31.41 | 32.89 | 30.20 | 31.61 | 31.61 | 0.64% | 144,048 |
| Apr 30, 2026 | 30.60 | 32.99 | 30.60 | 31.41 | 31.41 | -1.51% | 140,926 |
| Apr 29, 2026 | 32.00 | 32.10 | 31.00 | 31.89 | 31.89 | -0.03% | 98,677 |
| Apr 28, 2026 | 31.90 | 32.75 | 31.56 | 31.90 | 31.90 | -2.06% | 135,064 |
| Apr 27, 2026 | 32.20 | 34.00 | 31.90 | 32.57 | 32.57 | -2.37% | 164,417 |
| Apr 24, 2026 | 33.66 | 33.95 | 32.70 | 33.36 | 33.36 | -2.71% | 125,975 |
| Apr 23, 2026 | 34.10 | 35.60 | 33.19 | 34.29 | 34.29 | -1.83% | 191,085 |
| Apr 22, 2026 | 35.90 | 35.90 | 34.10 | 34.93 | 34.93 | -0.26% | 159,724 |
| Apr 21, 2026 | 35.59 | 35.99 | 34.90 | 35.02 | 35.02 | 2.04% | 281,129 |
| Apr 20, 2026 | 35.70 | 36.74 | 34.00 | 34.32 | 34.32 | -3.02% | 497,810 |
| 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 |