Mercury Laboratories Limited (BOM:538964)
India · Delayed Price · Currency is INR 775.00
+10.55 (1.38%)
At close: May 6, 2026
Mercury Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 1.38% | 2 |
| May 5, 2026 | 773.90 | 773.90 | 755.00 | 764.45 | 764.45 | -1.36% | 20 |
| May 4, 2026 | 746.25 | 775.00 | 746.25 | 775.00 | 775.00 | 3.33% | 6 |
| Apr 30, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0.67% | 7 |
| Apr 29, 2026 | 736.00 | 770.00 | 731.25 | 745.00 | 745.00 | -0.61% | 348 |
| Apr 28, 2026 | 785.95 | 785.95 | 727.00 | 749.60 | 749.60 | -2.64% | 56 |
| Apr 27, 2026 | 724.80 | 789.00 | 724.80 | 769.95 | 769.95 | 7.96% | 175 |
| Apr 24, 2026 | 770.25 | 854.50 | 620.55 | 713.20 | 713.20 | -7.38% | 88 |
| Apr 23, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 1.29% | 2 |
| Apr 22, 2026 | 760.20 | 760.20 | 760.20 | 760.20 | 760.20 | 0.68% | 9 |
| Apr 21, 2026 | 755.20 | 755.20 | 755.10 | 755.10 | 755.10 | 0.01% | 6 |
| Apr 20, 2026 | 770.05 | 770.05 | 752.25 | 755.00 | 755.00 | -0.14% | 13 |
| Apr 16, 2026 | 761.00 | 761.00 | 743.50 | 756.05 | 756.05 | -4.05% | 20 |
| Apr 15, 2026 | 770.00 | 788.00 | 770.00 | 787.95 | 787.95 | 2.33% | 16 |
| Apr 13, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -1.11% | 4 |
| Apr 10, 2026 | 767.15 | 799.00 | 767.00 | 778.65 | 778.65 | -1.96% | 19 |
| Apr 8, 2026 | 808.95 | 808.95 | 794.25 | 794.25 | 794.25 | 8.53% | 9 |
| Apr 6, 2026 | 799.00 | 800.00 | 725.00 | 731.85 | 731.85 | 1.50% | 29 |
| Apr 2, 2026 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | - | 2 |
| Apr 1, 2026 | 712.00 | 721.00 | 712.00 | 721.00 | 721.00 | 3.00% | 6 |
| Mar 30, 2026 | 712.00 | 805.00 | 700.00 | 700.00 | 700.00 | -4.11% | 492 |
| Mar 27, 2026 | 811.00 | 811.00 | 730.00 | 730.00 | 730.00 | -9.99% | 288 |
| Mar 25, 2026 | 809.95 | 811.00 | 809.95 | 811.00 | 811.00 | -5.15% | 106 |
| Mar 23, 2026 | 874.95 | 875.00 | 801.00 | 855.00 | 855.00 | 9.56% | 21 |
| Mar 19, 2026 | 781.00 | 781.00 | 780.00 | 780.40 | 780.40 | -0.84% | 13 |
| Mar 18, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | -2.60% | 2 |
| Mar 17, 2026 | 804.00 | 808.00 | 804.00 | 808.00 | 808.00 | 1.00% | 9 |
| Mar 16, 2026 | 810.00 | 873.85 | 800.00 | 800.00 | 800.00 | - | 38 |
| Mar 13, 2026 | 800.00 | 809.00 | 800.00 | 800.00 | 800.00 | 2.56% | 57 |
| Mar 11, 2026 | 789.00 | 809.80 | 780.00 | 780.00 | 780.00 | 1.04% | 9 |
| Mar 10, 2026 | 775.05 | 775.05 | 772.00 | 772.00 | 772.00 | -0.39% | 37 |
| Mar 9, 2026 | 780.00 | 790.00 | 770.00 | 775.05 | 775.05 | -2.21% | 40 |
| Mar 6, 2026 | 812.00 | 882.85 | 775.00 | 792.60 | 792.60 | 0.04% | 135 |
| Mar 4, 2026 | 799.90 | 887.95 | 792.00 | 792.30 | 792.30 | 0.29% | 109 |
| Mar 2, 2026 | 824.65 | 824.65 | 786.00 | 790.00 | 790.00 | -4.70% | 38 |
| Feb 27, 2026 | 815.00 | 829.00 | 815.00 | 829.00 | 829.00 | 2.59% | 72 |
| Feb 26, 2026 | 844.20 | 844.20 | 805.50 | 808.05 | 808.05 | -3.80% | 70 |
| Feb 25, 2026 | 892.30 | 892.30 | 830.00 | 840.00 | 840.00 | 4.80% | 145 |
| Feb 24, 2026 | 840.00 | 840.00 | 800.00 | 801.55 | 801.55 | -0.61% | 26 |
| Feb 23, 2026 | 815.90 | 815.90 | 806.50 | 806.50 | 806.50 | -1.11% | 9 |
| Feb 20, 2026 | 815.30 | 815.90 | 800.30 | 815.55 | 815.55 | 1.91% | 278 |
| Feb 19, 2026 | 800.30 | 800.30 | 800.30 | 800.30 | 800.30 | -3.46% | 100 |
| Feb 18, 2026 | 787.05 | 857.00 | 787.05 | 828.95 | 828.95 | 3.62% | 39 |
| Feb 17, 2026 | 805.15 | 874.50 | 800.00 | 800.00 | 800.00 | -0.64% | 58 |
| Feb 13, 2026 | 805.15 | 805.15 | 781.00 | 805.15 | 805.15 | - | 18 |
| Feb 12, 2026 | 805.15 | 805.15 | 805.15 | 805.15 | 805.15 | - | 1 |
| Feb 9, 2026 | 830.00 | 830.00 | 805.10 | 805.15 | 805.15 | 2.25% | 26 |
| Feb 6, 2026 | 797.00 | 797.00 | 787.35 | 787.40 | 787.40 | 0.31% | 32 |
| Feb 5, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | -0.49% | 35 |
| Feb 3, 2026 | 785.95 | 809.00 | 782.30 | 788.90 | 788.90 | 0.50% | 24 |