Mercury Laboratories Limited (BOM:538964)
India · Delayed Price · Currency is INR 868.55
0.00 (0.00%)
At close: Aug 1, 2025
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 868.55 | 868.55 | 868.55 | 868.55 | 868.55 | - | 3 |
| Jul 31, 2025 | 853.10 | 879.00 | 853.00 | 868.55 | 868.55 | -0.30% | 117 |
| Jul 30, 2025 | 898.00 | 925.00 | 850.00 | 871.15 | 871.15 | -0.84% | 394 |
| Jul 29, 2025 | 870.00 | 878.55 | 870.00 | 878.55 | 878.55 | 1.80% | 136 |
| Jul 28, 2025 | 881.00 | 881.00 | 832.30 | 863.00 | 863.00 | 0.34% | 202 |
| Jul 25, 2025 | 891.80 | 891.80 | 856.25 | 860.10 | 860.10 | -1.14% | 524 |
| Jul 24, 2025 | 826.00 | 875.00 | 826.00 | 870.00 | 870.00 | 1.61% | 217 |
| Jul 22, 2025 | 856.30 | 856.30 | 856.25 | 856.25 | 856.25 | -0.68% | 10 |
| Jul 21, 2025 | 904.00 | 904.00 | 858.00 | 862.10 | 862.10 | -2.92% | 43 |
| Jul 18, 2025 | 856.25 | 888.00 | 856.25 | 888.00 | 888.00 | 3.71% | 39 |
| Jul 17, 2025 | 860.00 | 874.00 | 856.25 | 856.25 | 856.25 | -1.06% | 60 |
| Jul 16, 2025 | 894.00 | 894.00 | 856.25 | 865.40 | 865.40 | -2.21% | 110 |
| Jul 15, 2025 | 874.00 | 890.00 | 870.00 | 884.95 | 884.95 | 2.63% | 580 |
| Jul 14, 2025 | 855.55 | 890.00 | 855.55 | 862.30 | 862.30 | -3.24% | 226 |
| Jul 11, 2025 | 888.90 | 893.90 | 871.00 | 891.15 | 891.15 | 4.72% | 276 |
| Jul 10, 2025 | 855.70 | 855.70 | 851.00 | 851.00 | 851.00 | -1.05% | 17 |
| Jul 9, 2025 | 854.30 | 875.50 | 850.00 | 860.00 | 860.00 | 1.17% | 96 |
| Jul 8, 2025 | 852.00 | 879.95 | 836.30 | 850.05 | 850.05 | 0.35% | 326 |
| Jul 7, 2025 | 852.00 | 852.00 | 847.00 | 847.10 | 847.10 | -1.37% | 423 |
| Jul 4, 2025 | 856.35 | 865.00 | 840.00 | 858.85 | 858.85 | 0.29% | 79 |
| Jul 3, 2025 | 859.00 | 875.00 | 834.00 | 856.35 | 856.35 | 0.63% | 272 |
| Jul 2, 2025 | 859.00 | 888.00 | 851.00 | 851.00 | 851.00 | -0.12% | 257 |
| Jul 1, 2025 | 843.45 | 907.00 | 843.45 | 852.00 | 852.00 | 1.01% | 22 |
| Jun 30, 2025 | 870.00 | 870.00 | 843.05 | 843.45 | 843.45 | -1.47% | 112 |
| Jun 27, 2025 | 861.25 | 875.00 | 855.05 | 856.00 | 856.00 | -0.56% | 194 |
| Jun 26, 2025 | 825.35 | 950.00 | 825.35 | 860.85 | 860.85 | 0.53% | 1,013 |
| Jun 25, 2025 | 824.60 | 858.40 | 816.40 | 856.35 | 856.35 | 5.44% | 160 |
| Jun 24, 2025 | 820.00 | 824.80 | 805.00 | 812.15 | 812.15 | -1.70% | 243 |
| Jun 23, 2025 | 825.00 | 866.00 | 816.00 | 826.20 | 826.20 | -0.35% | 672 |
| Jun 20, 2025 | 840.00 | 868.00 | 792.00 | 829.10 | 829.10 | 0.50% | 314 |
| Jun 19, 2025 | 827.00 | 827.00 | 821.50 | 825.00 | 825.00 | -2.94% | 61 |
| Jun 18, 2025 | 895.00 | 895.00 | 849.90 | 850.00 | 850.00 | 3.61% | 172 |
| Jun 17, 2025 | 839.00 | 839.00 | 819.00 | 820.35 | 820.35 | -2.22% | 25 |
| Jun 16, 2025 | 865.00 | 868.00 | 839.00 | 839.00 | 839.00 | -4.55% | 204 |
| Jun 13, 2025 | 833.60 | 889.00 | 829.00 | 879.00 | 879.00 | 4.92% | 23 |
| Jun 12, 2025 | 829.00 | 837.80 | 819.00 | 837.75 | 837.75 | 1.04% | 102 |
| Jun 11, 2025 | 826.80 | 840.00 | 826.80 | 829.10 | 829.10 | 1.23% | 67 |
| Jun 10, 2025 | 825.10 | 839.50 | 810.00 | 819.00 | 819.00 | -1.09% | 139 |
| Jun 9, 2025 | 829.00 | 847.75 | 821.00 | 828.05 | 828.05 | -0.11% | 125 |
| Jun 6, 2025 | 845.00 | 845.00 | 829.00 | 829.00 | 829.00 | 0.48% | 6 |
| Jun 5, 2025 | 864.80 | 878.00 | 800.00 | 825.00 | 825.00 | -3.68% | 102 |
| Jun 4, 2025 | 821.35 | 888.75 | 821.35 | 856.55 | 856.55 | 4.29% | 69 |
| Jun 3, 2025 | 832.35 | 864.90 | 817.10 | 821.35 | 821.35 | -3.67% | 123 |
| Jun 2, 2025 | 819.00 | 890.00 | 817.60 | 852.65 | 852.65 | 4.21% | 566 |
| May 30, 2025 | 823.05 | 830.00 | 817.60 | 818.20 | 818.20 | -1.55% | 21 |
| May 29, 2025 | 831.00 | 860.00 | 830.30 | 831.10 | 831.10 | -3.48% | 62 |
| May 28, 2025 | 844.90 | 872.00 | 826.05 | 861.10 | 861.10 | 2.64% | 396 |
| May 27, 2025 | 815.00 | 839.90 | 813.00 | 838.95 | 838.95 | 0.98% | 121 |
| May 26, 2025 | 853.60 | 853.95 | 800.00 | 830.80 | 830.80 | -2.11% | 1,106 |
| May 23, 2025 | 843.00 | 889.45 | 843.00 | 848.75 | 848.75 | 1.71% | 750 |