Mercury Laboratories Limited (BOM:538964)
India · Delayed Price · Currency is INR 778.00
+13.70 (1.79%)
At close: Aug 17, 2026
Mercury Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 776.80 | 796.00 | 763.50 | 764.30 | 764.30 | 0.95% | 55 |
| Aug 13, 2026 | 777.05 | 777.05 | 745.00 | 757.10 | 757.10 | -3.59% | 202 |
| Aug 12, 2026 | 790.00 | 790.00 | 785.30 | 785.30 | 785.30 | -4.10% | 3 |
| Aug 6, 2026 | 791.00 | 823.05 | 790.00 | 818.90 | 818.90 | 3.66% | 49 |
| Aug 5, 2026 | 812.50 | 812.50 | 790.00 | 790.00 | 790.00 | -2.77% | 209 |
| Aug 4, 2026 | 778.00 | 823.25 | 778.00 | 812.50 | 812.50 | 4.57% | 72 |
| Aug 3, 2026 | 773.00 | 777.00 | 773.00 | 777.00 | 777.00 | -2.39% | 4 |
| Jul 31, 2026 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | - | 4 |
| Jul 30, 2026 | 819.00 | 819.00 | 796.00 | 796.00 | 796.00 | 1.23% | 3 |
| Jul 29, 2026 | 823.00 | 823.00 | 783.00 | 786.30 | 786.30 | -1.84% | 75 |
| Jul 28, 2026 | 810.00 | 819.00 | 801.00 | 801.00 | 801.00 | -0.08% | 9 |
| Jul 27, 2026 | 799.95 | 826.00 | 788.05 | 801.65 | 801.65 | -3.99% | 401 |
| Jul 24, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 3.37% | 1 |
| Jul 23, 2026 | 893.95 | 893.95 | 807.00 | 807.75 | 807.75 | -4.31% | 147 |
| Jul 22, 2026 | 850.00 | 897.95 | 837.10 | 844.10 | 844.10 | -1.66% | 73 |
| Jul 21, 2026 | 885.00 | 898.00 | 836.00 | 858.35 | 858.35 | -0.05% | 99 |
| Jul 20, 2026 | 901.90 | 901.90 | 841.00 | 858.80 | 858.80 | 1.78% | 101 |
| Jul 17, 2026 | 887.00 | 898.75 | 838.90 | 843.75 | 843.75 | -3.79% | 163 |
| Jul 16, 2026 | 872.45 | 890.00 | 800.00 | 876.95 | 876.95 | 10.18% | 1,825 |
| Jul 15, 2026 | 810.00 | 810.00 | 767.00 | 795.90 | 795.90 | -1.74% | 22 |
| Jul 14, 2026 | 810.00 | 819.50 | 802.30 | 810.00 | 810.00 | 1.22% | 10 |
| Jul 13, 2026 | 802.00 | 809.00 | 793.00 | 800.20 | 800.20 | -1.09% | 47 |
| Jul 10, 2026 | 810.00 | 810.00 | 789.00 | 809.00 | 809.00 | 0.87% | 22 |
| Jul 9, 2026 | 803.00 | 824.90 | 802.00 | 802.00 | 802.00 | -0.12% | 319 |
| Jul 8, 2026 | 824.00 | 824.00 | 802.00 | 803.00 | 803.00 | -2.55% | 12 |
| Jul 7, 2026 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | -0.12% | 8 |
| Jul 6, 2026 | 830.00 | 830.00 | 800.00 | 825.00 | 825.00 | 3.77% | 29 |
| Jul 3, 2026 | 822.00 | 828.00 | 795.00 | 795.00 | 795.00 | -3.28% | 23 |
| Jul 2, 2026 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | 4.05% | 13 |
| Jul 1, 2026 | 833.00 | 833.00 | 790.00 | 790.00 | 790.00 | 0.42% | 25 |
| Jun 30, 2026 | 803.00 | 803.00 | 714.70 | 786.70 | 786.70 | -3.23% | 504 |
| Jun 25, 2026 | 847.05 | 847.90 | 813.00 | 813.00 | 813.00 | -0.85% | 72 |
| Jun 23, 2026 | 834.95 | 835.00 | 820.00 | 820.00 | 820.00 | -2.38% | 61 |
| Jun 22, 2026 | 855.70 | 855.70 | 839.95 | 840.00 | 840.00 | -1.26% | 43 |
| Jun 19, 2026 | 800.00 | 855.00 | 788.95 | 850.70 | 850.70 | 12.11% | 1,337 |
| Jun 18, 2026 | 800.00 | 809.00 | 744.05 | 758.80 | 758.80 | 1.10% | 79 |
| Jun 16, 2026 | 769.10 | 769.20 | 740.10 | 750.55 | 750.55 | -1.11% | 136 |
| Jun 15, 2026 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | -2.06% | 10 |
| Jun 12, 2026 | 758.85 | 775.00 | 758.85 | 775.00 | 775.00 | 2.13% | 30 |
| Jun 11, 2026 | 762.00 | 762.00 | 741.10 | 758.85 | 758.85 | 2.43% | 104 |
| Jun 10, 2026 | 830.00 | 830.00 | 703.00 | 740.85 | 740.85 | -4.72% | 63 |
| Jun 8, 2026 | 780.00 | 780.00 | 777.00 | 777.55 | 777.55 | -0.31% | 84 |
| Jun 5, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1.69% | 60 |
| Jun 4, 2026 | 805.00 | 805.00 | 767.00 | 767.00 | 767.00 | -4.72% | 35 |
| Jun 3, 2026 | 771.50 | 805.00 | 770.00 | 805.00 | 805.00 | 4.34% | 107 |
| Jun 2, 2026 | 779.00 | 779.00 | 769.00 | 771.50 | 771.50 | -0.45% | 46 |
| Jun 1, 2026 | 765.00 | 817.95 | 765.00 | 775.00 | 775.00 | 1.51% | 38 |
| May 29, 2026 | 774.90 | 850.00 | 719.00 | 763.45 | 763.45 | -0.46% | 555 |
| 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 |