NSE:MERCURYEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	36.44	37.08	35.15	35.58	35.58	0.74%	116,330
Jul 20, 2026	35.50	36.90	35.00	35.32	35.32	-2.43%	127,181
Jul 17, 2026	36.40	37.50	35.35	36.20	36.20	-0.60%	139,284
Jul 16, 2026	35.98	36.79	35.05	36.42	36.42	1.36%	127,187
Jul 15, 2026	36.48	37.99	35.10	35.93	35.93	-1.67%	104,402
Jul 14, 2026	35.05	37.30	34.75	36.54	36.54	1.70%	150,225
Jul 13, 2026	34.51	37.00	34.31	35.93	35.93	0.67%	217,420
Jul 10, 2026	35.79	36.20	34.29	35.69	35.69	-0.61%	146,250
Jul 9, 2026	34.21	36.66	33.80	35.91	35.91	2.84%	274,966
Jul 8, 2026	34.50	35.92	33.75	34.92	34.92	-1.30%	267,330
Jul 7, 2026	38.00	38.49	35.23	35.38	35.38	-4.58%	257,702
Jul 6, 2026	34.62	37.08	34.30	37.08	37.08	4.98%	187,955
Jul 3, 2026	35.32	35.32	35.32	35.32	35.32	1.99%	120,801
Jul 2, 2026	34.63	34.63	34.63	34.63	34.63	1.97%	70,735
Jul 1, 2026	33.11	33.96	33.11	33.96	33.96	1.98%	56,965
Jun 30, 2026	33.92	33.92	33.25	33.30	33.30	-1.83%	42,081
Jun 29, 2026	33.93	33.93	33.92	33.92	33.92	-1.99%	78,012
Jun 25, 2026	35.30	35.30	34.61	34.61	34.61	-1.98%	64,597
Jun 24, 2026	35.31	35.31	35.31	35.31	35.31	1.99%	112,487
Jun 23, 2026	34.62	34.62	34.62	34.62	34.62	1.97%	93,497
Jun 22, 2026	33.95	33.95	33.95	33.95	33.95	1.98%	14,591
Jun 19, 2026	33.29	33.29	33.29	33.29	33.29	1.99%	20,819
Jun 18, 2026	32.64	32.64	32.64	32.64	32.64	2.00%	28,169
Jun 17, 2026	32.00	32.15	32.00	32.00	32.00	-	44,193
Jun 16, 2026	31.50	32.00	31.50	32.00	32.00	1.98%	48,220
Jun 15, 2026	30.16	31.38	30.16	31.38	31.38	1.98%	84,499
Jun 12, 2026	30.77	30.77	30.77	30.77	30.77	-1.98%	16,398
Jun 11, 2026	31.39	31.39	31.39	31.39	31.39	-2.00%	11,308
Jun 10, 2026	32.03	32.03	32.03	32.03	32.03	-1.99%	11,973
Jun 9, 2026	32.68	32.68	32.68	32.68	32.68	-1.98%	11,665
Jun 8, 2026	33.34	33.34	33.34	33.34	33.34	-2.00%	5,477
Jun 5, 2026	34.02	34.02	34.02	34.02	34.02	-1.99%	12,789
Jun 4, 2026	34.71	34.71	34.71	34.71	34.71	-1.98%	8,968
Jun 3, 2026	35.41	35.41	35.41	35.41	35.41	-1.99%	14,166