Mercury Laboratories Limited (BOM:538964)
India · Delayed Price · Currency is INR 833.00
+17.95 (2.20%)
At close: Sep 25, 2026
Mercury Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | 2.20% | 8 |
| Sep 24, 2026 | 825.00 | 825.00 | 815.00 | 815.05 | 815.05 | 0.62% | 144 |
| Sep 23, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -0.86% | 5 |
| Sep 22, 2026 | 805.00 | 830.00 | 802.00 | 817.00 | 817.00 | 0.06% | 61 |
| Sep 21, 2026 | 803.50 | 884.00 | 803.50 | 816.55 | 816.55 | 5.16% | 132 |
| Sep 18, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 776.50 | -0.13% | 137 |
| Sep 16, 2026 | 781.00 | 781.00 | 781.00 | 781.00 | 777.50 | 0.13% | 1 |
| Sep 15, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 776.50 | - | 52 |
| Sep 11, 2026 | 761.00 | 780.00 | 761.00 | 780.00 | 776.50 | -2.37% | 80 |
| Sep 10, 2026 | 760.00 | 799.80 | 760.00 | 798.90 | 795.32 | 4.99% | 25 |
| Sep 9, 2026 | 760.00 | 761.00 | 760.00 | 760.95 | 757.54 | 0.81% | 20 |
| Sep 8, 2026 | 751.00 | 754.85 | 751.00 | 754.85 | 751.46 | 0.51% | 40 |
| Sep 7, 2026 | 751.00 | 751.00 | 751.00 | 751.00 | 747.63 | - | 3 |
| Sep 3, 2026 | 770.00 | 770.00 | 751.00 | 751.00 | 747.63 | -0.29% | 10 |
| Sep 2, 2026 | 755.00 | 755.20 | 753.20 | 753.20 | 749.82 | 0.01% | 34 |
| Sep 1, 2026 | 768.00 | 768.00 | 753.10 | 753.10 | 749.72 | -1.94% | 8 |
| Aug 31, 2026 | 768.00 | 768.00 | 768.00 | 768.00 | 764.55 | -0.73% | 5 |
| Aug 28, 2026 | 799.00 | 799.80 | 765.10 | 773.65 | 770.18 | -0.94% | 24 |
| Aug 27, 2026 | 781.00 | 800.00 | 781.00 | 781.00 | 777.50 | 0.13% | 47 |
| Aug 26, 2026 | 778.00 | 780.00 | 778.00 | 780.00 | 776.50 | -0.13% | 7 |
| Aug 24, 2026 | 756.00 | 781.00 | 756.00 | 781.00 | 777.50 | 2.44% | 7 |
| Aug 21, 2026 | 787.00 | 790.00 | 761.50 | 762.40 | 758.98 | -1.15% | 31 |
| Aug 20, 2026 | 771.30 | 771.30 | 771.30 | 771.30 | 767.84 | -0.50% | 3 |
| Aug 19, 2026 | 775.00 | 776.00 | 775.00 | 775.15 | 771.67 | 0.25% | 118 |
| Aug 18, 2026 | 787.95 | 789.00 | 773.00 | 773.20 | 769.73 | -0.62% | 45 |
| Aug 17, 2026 | 765.50 | 799.00 | 763.00 | 778.00 | 774.51 | 1.79% | 941 |
| Aug 14, 2026 | 776.80 | 796.00 | 763.50 | 764.30 | 760.87 | 0.95% | 55 |
| Aug 13, 2026 | 777.05 | 777.05 | 745.00 | 757.10 | 753.70 | -3.59% | 202 |
| Aug 12, 2026 | 790.00 | 790.00 | 785.30 | 785.30 | 781.78 | -4.10% | 3 |
| Aug 6, 2026 | 791.00 | 823.05 | 790.00 | 818.90 | 815.23 | 3.66% | 49 |
| Aug 5, 2026 | 812.50 | 812.50 | 790.00 | 790.00 | 786.46 | -2.77% | 209 |
| Aug 4, 2026 | 778.00 | 823.25 | 778.00 | 812.50 | 808.85 | 4.57% | 72 |
| Aug 3, 2026 | 773.00 | 777.00 | 773.00 | 777.00 | 773.51 | -2.39% | 4 |
| Jul 31, 2026 | 796.00 | 796.00 | 796.00 | 796.00 | 792.43 | - | 4 |
| Jul 30, 2026 | 819.00 | 819.00 | 796.00 | 796.00 | 792.43 | 1.23% | 3 |
| Jul 29, 2026 | 823.00 | 823.00 | 783.00 | 786.30 | 782.77 | -1.84% | 75 |
| Jul 28, 2026 | 810.00 | 819.00 | 801.00 | 801.00 | 797.41 | -0.08% | 9 |
| Jul 27, 2026 | 799.95 | 826.00 | 788.05 | 801.65 | 798.05 | -3.99% | 401 |
| Jul 24, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 831.25 | 3.37% | 1 |
| Jul 23, 2026 | 893.95 | 893.95 | 807.00 | 807.75 | 804.13 | -4.31% | 147 |
| Jul 22, 2026 | 850.00 | 897.95 | 837.10 | 844.10 | 840.31 | -1.66% | 73 |
| Jul 21, 2026 | 885.00 | 898.00 | 836.00 | 858.35 | 854.50 | -0.05% | 99 |
| Jul 20, 2026 | 901.90 | 901.90 | 841.00 | 858.80 | 854.95 | 1.78% | 101 |
| Jul 17, 2026 | 887.00 | 898.75 | 838.90 | 843.75 | 839.96 | -3.79% | 163 |
| Jul 16, 2026 | 872.45 | 890.00 | 800.00 | 876.95 | 873.01 | 10.18% | 1,825 |
| Jul 15, 2026 | 810.00 | 810.00 | 767.00 | 795.90 | 792.33 | -1.74% | 22 |
| Jul 14, 2026 | 810.00 | 819.50 | 802.30 | 810.00 | 806.37 | 1.22% | 10 |
| Jul 13, 2026 | 802.00 | 809.00 | 793.00 | 800.20 | 796.61 | -1.09% | 47 |
| Jul 10, 2026 | 810.00 | 810.00 | 789.00 | 809.00 | 805.37 | 0.87% | 22 |
| Jul 9, 2026 | 803.00 | 824.90 | 802.00 | 802.00 | 798.40 | -0.12% | 319 |