NSE:MERCURYEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	30.88	30.88	29.36	29.85	29.85	0.24%	138,645
Nov 8, 2026	30.72	31.75	29.11	29.78	29.78	-2.62%	290,192
Nov 6, 2026	31.31	31.50	30.21	30.58	30.58	-2.61%	99,751
Nov 5, 2026	32.68	32.70	30.81	31.40	31.40	-1.29%	236,134
Nov 4, 2026	32.25	33.29	31.63	31.81	31.81	-3.84%	140,599
Nov 3, 2026	33.42	34.00	32.11	33.08	33.08	3.25%	69,064
Nov 2, 2026	31.68	32.90	30.50	32.04	32.04	1.10%	77,072
Oct 30, 2026	33.20	33.90	30.92	31.69	31.69	-4.52%	77,503
Oct 29, 2026	32.90	34.40	32.62	33.19	33.19	0.88%	101,697
Oct 28, 2026	34.16	34.16	32.10	32.90	32.90	-1.76%	61,716
Oct 27, 2026	31.85	35.00	31.58	33.49	33.49	7.37%	183,121
Oct 26, 2026	31.75	32.55	29.75	31.19	31.19	-1.27%	136,607
Oct 23, 2026	32.96	34.49	30.36	31.59	31.59	-6.15%	221,087
Oct 22, 2026	35.00	35.00	32.95	33.66	33.66	-3.33%	235,021
Oct 21, 2026	36.40	36.40	33.50	34.82	34.82	-3.57%	195,974
Oct 19, 2026	35.98	37.14	35.80	36.11	36.11	-1.28%	70,727
Oct 16, 2026	36.80	36.85	35.91	36.58	36.58	1.22%	66,399
Oct 15, 2026	36.74	37.02	35.98	36.14	36.14	-1.20%	74,027
Oct 14, 2026	37.24	37.24	36.50	36.58	36.58	0.14%	48,595
Oct 13, 2026	37.19	37.56	36.00	36.53	36.53	-1.06%	52,884
Oct 12, 2026	37.38	37.92	36.05	36.92	36.92	-0.14%	135,121
Oct 9, 2026	36.00	37.49	36.00	36.97	36.97	1.34%	184,506
Oct 8, 2026	38.70	38.70	36.05	36.48	36.48	-3.70%	199,519
Oct 7, 2026	37.49	39.29	36.80	37.88	37.88	2.46%	366,184
Oct 6, 2026	37.00	37.89	36.75	36.97	36.97	0.43%	95,003
Oct 5, 2026	37.22	37.96	36.15	36.81	36.81	-0.67%	149,126
Oct 1, 2026	37.91	38.80	36.30	37.06	37.06	-2.91%	385,240
Sep 30, 2026	38.18	39.25	38.13	38.17	38.17	-1.34%	65,295
Sep 29, 2026	38.37	38.92	36.27	38.69	38.69	-0.62%	192,944
Sep 28, 2026	39.62	39.68	38.50	38.93	38.93	-1.82%	154,119
Sep 25, 2026	39.48	40.24	38.36	39.65	39.65	2.01%	236,021
Sep 24, 2026	38.24	39.13	37.82	38.87	38.87	0.39%	345,992
Sep 23, 2026	40.22	40.24	38.01	38.72	38.72	-3.03%	664,358
Sep 22, 2026	39.97	41.48	39.70	39.93	39.93	0.30%	644,774
Sep 21, 2026	39.91	41.95	39.40	39.81	39.81	-0.25%	422,185
Sep 18, 2026	41.74	41.74	39.11	39.91	39.91	-2.28%	456,747
Sep 17, 2026	39.41	42.24	39.05	40.84	40.84	4.50%	1,438,388
Sep 16, 2026	41.00	41.97	36.79	39.08	39.08	-4.38%	1,101,352
Sep 15, 2026	42.60	43.99	40.70	40.87	40.87	-2.37%	1,209,534
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