Mercury Laboratories Limited (BOM:538964)
India · Delayed Price · Currency is INR 818.15
-70.10 (-7.89%)
At close: May 26, 2026
Mercury Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 818.00 | 818.00 | 748.00 | 767.00 | 767.00 | -6.25% | 765 |
| May 26, 2026 | 928.00 | 928.50 | 809.05 | 818.15 | 818.15 | -7.89% | 528 |
| May 25, 2026 | 773.00 | 888.30 | 773.00 | 888.25 | 888.25 | 19.99% | 3,498 |
| May 22, 2026 | 730.00 | 775.00 | 729.30 | 740.25 | 740.25 | 1.27% | 129 |
| May 21, 2026 | 745.00 | 745.00 | 726.40 | 731.00 | 731.00 | -3.84% | 39 |
| May 19, 2026 | 770.00 | 770.00 | 760.20 | 760.20 | 760.20 | - | 59 |
| May 18, 2026 | 760.20 | 760.20 | 760.20 | 760.20 | 760.20 | - | 1 |
| May 15, 2026 | 736.00 | 813.90 | 736.00 | 760.20 | 760.20 | 0.07% | 19 |
| May 14, 2026 | 828.50 | 828.50 | 723.00 | 759.65 | 759.65 | -7.57% | 53 |
| May 13, 2026 | 784.00 | 839.95 | 784.00 | 821.90 | 821.90 | 8.85% | 18 |
| May 12, 2026 | 755.20 | 755.20 | 755.05 | 755.05 | 755.05 | -4.30% | 12 |
| May 11, 2026 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | -1.25% | 11 |
| May 7, 2026 | 798.95 | 799.00 | 798.95 | 799.00 | 799.00 | 3.10% | 4 |
| 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 |