NSE:MERCURYEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	41.51	44.05	40.71	41.86	41.86	0.60%	2,352,177
Sep 10, 2026	38.44	41.61	37.73	41.61	41.61	9.99%	3,794,734
Sep 9, 2026	38.94	38.94	37.00	37.83	37.83	-1.43%	463,042
Sep 8, 2026	37.68	38.75	36.75	38.38	38.38	2.62%	1,533,143
Sep 7, 2026	36.74	38.00	34.00	37.40	37.40	1.80%	4,166,748
Sep 4, 2026	37.91	37.93	36.12	36.74	36.74	0.19%	41,943
Sep 3, 2026	38.87	38.87	36.00	36.67	36.67	0.03%	66,676
Sep 2, 2026	36.54	37.31	36.00	36.66	36.66	-2.60%	83,693
Sep 1, 2026	37.98	39.87	35.36	37.64	37.64	-3.39%	291,206
Aug 31, 2026	38.87	39.99	38.87	38.96	38.96	0.75%	80,285
Aug 28, 2026	39.12	39.69	38.40	38.67	38.67	-0.67%	59,148
Aug 27, 2026	39.73	40.50	38.17	38.93	38.93	0.52%	79,392
Aug 26, 2026	37.41	39.20	37.37	38.73	38.73	3.56%	101,938
Aug 25, 2026	39.50	39.50	36.10	37.40	37.40	-4.59%	169,903
Aug 24, 2026	39.71	40.35	39.10	39.20	39.20	-1.28%	179,137
Aug 21, 2026	41.50	41.50	39.05	39.71	39.71	0.61%	281,793
Aug 20, 2026	37.99	41.39	37.61	39.47	39.47	4.89%	638,614
Aug 19, 2026	36.09	38.25	34.85	37.63	37.63	7.12%	491,197
Aug 18, 2026	35.20	36.35	34.77	35.13	35.13	-1.29%	111,246
Aug 17, 2026	36.85	36.85	35.43	35.59	35.59	-1.36%	210,707
Aug 14, 2026	35.08	36.40	34.00	36.08	36.08	4.28%	140,532
Aug 13, 2026	34.85	35.33	34.50	34.60	34.60	-1.20%	127,947
Aug 12, 2026	35.44	35.44	34.63	35.02	35.02	0.89%	63,748
Aug 11, 2026	35.28	35.69	34.50	34.71	34.71	0.32%	56,913
Aug 10, 2026	34.63	36.60	34.14	34.60	34.60	-1.00%	183,867
Aug 7, 2026	35.30	36.73	34.50	34.95	34.95	-2.18%	137,391
Aug 6, 2026	34.62	36.00	34.62	35.73	35.73	1.22%	111,191
Aug 5, 2026	36.95	36.95	34.55	35.30	35.30	-1.23%	276,122
Aug 4, 2026	34.70	36.45	33.90	35.74	35.74	0.87%	311,062
Aug 3, 2026	34.82	35.97	34.82	35.43	35.43	0.97%	110,395
Jul 31, 2026	35.12	35.61	34.20	35.09	35.09	-1.76%	84,587
Jul 30, 2026	35.06	36.39	35.06	35.72	35.72	0.20%	93,944
Jul 29, 2026	36.18	36.61	35.53	35.65	35.65	-0.59%	106,419
Jul 28, 2026	36.41	36.41	35.05	35.86	35.86	-0.17%	161,626
Jul 27, 2026	35.60	36.86	34.40	35.92	35.92	2.31%	224,878
Jul 24, 2026	34.79	35.70	34.05	35.11	35.11	-1.10%	81,384
Jul 23, 2026	35.00	35.89	34.56	35.50	35.50	0.82%	107,544
Jul 22, 2026	35.20	36.00	33.81	35.21	35.21	-1.04%	51,073
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