Mercury Trade Links Limited (BOM:512415)
India
· Delayed Price · Currency is INR 5.78
+0.24 (4.33%)
At close: Apr 28, 2026
Mercury Trade Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.92 | 5.92 | 5.50 | 5.67 | 5.67 | -1.90% | 116,005 |
| Apr 28, 2026 | 5.64 | 5.81 | 5.54 | 5.78 | 5.78 | 4.33% | 42,450 |
| Apr 27, 2026 | 5.59 | 5.71 | 5.33 | 5.54 | 5.54 | 1.84% | 69,376 |
| Apr 24, 2026 | 5.68 | 5.68 | 5.43 | 5.44 | 5.44 | -4.73% | 108,862 |
| Apr 23, 2026 | 6.24 | 6.24 | 5.71 | 5.71 | 5.71 | -4.99% | 65,743 |
| Apr 22, 2026 | 6.32 | 6.63 | 6.01 | 6.01 | 6.01 | -4.91% | 152,555 |
| Apr 21, 2026 | 6.32 | 6.68 | 6.32 | 6.32 | 6.32 | -4.96% | 105,333 |
| Apr 20, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 4.89% | 51,752 |
| Apr 17, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 4.97% | 19,585 |
| Apr 16, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 4.86% | 16,493 |
| Apr 15, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 4.92% | 7,293 |
| Apr 13, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 4.97% | 35,282 |
| Apr 10, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 4.81% | 18,102 |
| Apr 9, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.83% | 1,742 |
| Apr 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.85% | 35,662 |
| Apr 7, 2026 | 4.53 | 4.54 | 4.34 | 4.54 | 4.54 | 4.85% | 55,410 |
| Apr 6, 2026 | 4.57 | 4.57 | 4.17 | 4.33 | 4.33 | -0.69% | 143,086 |
| Apr 2, 2026 | 4.61 | 4.75 | 4.34 | 4.36 | 4.36 | -3.75% | 121,900 |
| Apr 1, 2026 | 4.45 | 4.89 | 4.44 | 4.53 | 4.53 | -3.00% | 93,407 |
| Mar 30, 2026 | 5.05 | 5.05 | 4.66 | 4.67 | 4.67 | -4.69% | 68,375 |
| Mar 27, 2026 | 5.00 | 5.07 | 4.83 | 4.90 | 4.90 | -3.54% | 50,637 |
| Mar 25, 2026 | 5.00 | 5.18 | 4.88 | 5.08 | 5.08 | -0.59% | 47,660 |
| Mar 24, 2026 | 5.04 | 5.15 | 4.93 | 5.11 | 5.11 | 3.44% | 34,294 |
| Mar 23, 2026 | 4.95 | 5.18 | 4.93 | 4.94 | 4.94 | -4.63% | 131,280 |
| Mar 20, 2026 | 5.50 | 5.65 | 5.18 | 5.18 | 5.18 | -4.95% | 71,595 |
| Mar 19, 2026 | 5.93 | 5.93 | 5.39 | 5.45 | 5.45 | -3.54% | 30,457 |
| Mar 18, 2026 | 5.80 | 5.80 | 5.60 | 5.65 | 5.65 | 1.44% | 31,395 |
| Mar 17, 2026 | 5.67 | 5.68 | 5.53 | 5.57 | 5.57 | 0.54% | 58,257 |
| Mar 16, 2026 | 6.08 | 6.11 | 5.53 | 5.54 | 5.54 | -4.81% | 92,261 |
| Mar 13, 2026 | 5.81 | 6.24 | 5.81 | 5.82 | 5.82 | -2.84% | 95,082 |
| Mar 12, 2026 | 6.12 | 6.39 | 5.92 | 5.99 | 5.99 | -2.12% | 62,700 |
| Mar 11, 2026 | 6.18 | 6.18 | 5.63 | 6.12 | 6.12 | 3.73% | 97,129 |
| Mar 10, 2026 | 5.91 | 6.16 | 5.60 | 5.90 | 5.90 | 0.51% | 32,069 |
| Mar 9, 2026 | 6.00 | 6.10 | 5.86 | 5.87 | 5.87 | -4.40% | 70,330 |
| Mar 6, 2026 | 6.22 | 6.22 | 5.92 | 6.14 | 6.14 | 3.02% | 121,994 |
| Mar 5, 2026 | 6.28 | 6.28 | 5.90 | 5.96 | 5.96 | -3.09% | 28,031 |
| Mar 4, 2026 | 6.30 | 6.31 | 5.92 | 6.15 | 6.15 | -0.65% | 22,693 |
| Mar 2, 2026 | 6.11 | 6.29 | 6.10 | 6.19 | 6.19 | -3.58% | 25,789 |
| Feb 27, 2026 | 6.41 | 6.79 | 6.32 | 6.42 | 6.42 | -3.17% | 17,430 |
| Feb 26, 2026 | 6.66 | 6.68 | 6.35 | 6.63 | 6.63 | 2.79% | 12,411 |
| Feb 25, 2026 | 6.35 | 6.58 | 6.30 | 6.45 | 6.45 | 1.57% | 26,085 |
| Feb 24, 2026 | 6.78 | 6.78 | 6.24 | 6.35 | 6.35 | -3.20% | 73,081 |
| Feb 23, 2026 | 7.05 | 7.05 | 6.45 | 6.56 | 6.56 | -2.38% | 63,402 |
| Feb 20, 2026 | 6.56 | 6.72 | 6.16 | 6.72 | 6.72 | 5.00% | 114,139 |
| Feb 19, 2026 | 6.49 | 6.58 | 6.08 | 6.40 | 6.40 | 1.11% | 38,486 |
| Feb 18, 2026 | 5.91 | 6.40 | 5.91 | 6.33 | 6.33 | 2.76% | 30,334 |
| Feb 17, 2026 | 6.18 | 6.44 | 6.00 | 6.16 | 6.16 | -0.48% | 23,120 |
| Feb 16, 2026 | 6.26 | 6.47 | 6.12 | 6.19 | 6.19 | -1.59% | 27,727 |
| Feb 13, 2026 | 6.25 | 6.51 | 6.19 | 6.29 | 6.29 | -3.38% | 51,439 |
| Feb 12, 2026 | 6.47 | 6.77 | 6.16 | 6.51 | 6.51 | 0.62% | 45,202 |
| Feb 11, 2026 | 6.40 | 6.58 | 6.11 | 6.47 | 6.47 | 3.19% | 50,171 |
| Feb 10, 2026 | 6.39 | 6.58 | 6.10 | 6.27 | 6.27 | -1.88% | 42,120 |
| Feb 9, 2026 | 6.57 | 6.90 | 6.31 | 6.39 | 6.39 | -3.18% | 64,969 |
| Feb 6, 2026 | 7.08 | 7.08 | 6.42 | 6.60 | 6.60 | -2.22% | 105,275 |
| Feb 5, 2026 | 6.75 | 6.75 | 6.62 | 6.75 | 6.75 | 4.98% | 9,377 |
| Feb 4, 2026 | 5.93 | 6.43 | 5.93 | 6.43 | 6.43 | 4.89% | 66,272 |
| Feb 3, 2026 | 5.94 | 6.21 | 5.67 | 6.13 | 6.13 | 3.55% | 52,468 |
| Feb 2, 2026 | 6.05 | 6.36 | 5.84 | 5.92 | 5.92 | -3.58% | 77,473 |
| Feb 1, 2026 | 6.35 | 6.66 | 6.04 | 6.14 | 6.14 | -3.31% | 102,744 |
| Jan 30, 2026 | 6.16 | 6.35 | 6.16 | 6.35 | 6.35 | 1.11% | 64,901 |
| Jan 29, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.88% | 29,617 |
| Jan 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.99% | 41,978 |
| Jan 27, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -1.95% | 64,796 |
| Jan 23, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1.99% | 9,141 |
| Jan 22, 2026 | 6.30 | 6.53 | 6.30 | 6.53 | 6.53 | 1.87% | 42,715 |
| Jan 21, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.99% | 5,352 |
| Jan 20, 2026 | 6.54 | 6.56 | 6.54 | 6.54 | 6.54 | -1.95% | 39,623 |
| Jan 19, 2026 | 6.63 | 6.67 | 6.62 | 6.67 | 6.67 | -1.19% | 85,179 |
| Jan 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.96% | 25,272 |
| Jan 14, 2026 | 6.54 | 6.62 | 6.54 | 6.62 | 6.62 | -0.75% | 30,018 |
| Jan 13, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.91% | 30,834 |
| Jan 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.88% | 17,446 |
| Jan 9, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.98% | 7,492 |
| Jan 8, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.94% | 11,153 |
| Jan 7, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.90% | 10,844 |
| Jan 6, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.87% | 11,845 |
| Jan 5, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.96% | 6,269 |
| Jan 2, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.93% | 16,667 |
| Jan 1, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -1.89% | 7,261 |
| Dec 31, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.98% | 13,812 |
| Dec 30, 2025 | 8.42 | 8.42 | 8.10 | 8.10 | 8.10 | -1.94% | 130,935 |
| Dec 29, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.98% | 76,402 |
| Dec 26, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4.92% | 62,764 |
| Dec 24, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 4.89% | 8,704 |
| Dec 23, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 4.99% | 73,677 |
| Dec 22, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 4.94% | 17,227 |
| Dec 19, 2025 | 6.37 | 6.68 | 6.21 | 6.68 | 6.68 | 4.87% | 59,775 |
| Dec 18, 2025 | 6.65 | 6.65 | 6.17 | 6.37 | 6.37 | -0.31% | 196,682 |
| Dec 17, 2025 | 6.60 | 6.60 | 6.27 | 6.39 | 6.39 | -3.03% | 75,254 |
| Dec 16, 2025 | 6.62 | 6.70 | 6.46 | 6.59 | 6.59 | -0.60% | 37,623 |
| Dec 15, 2025 | 6.91 | 7.07 | 6.46 | 6.63 | 6.63 | -1.78% | 70,002 |
| Dec 12, 2025 | 6.96 | 6.98 | 6.55 | 6.75 | 6.75 | -2.03% | 187,708 |
| Dec 11, 2025 | 6.96 | 7.10 | 6.65 | 6.89 | 6.89 | -0.72% | 46,425 |
| Dec 10, 2025 | 7.20 | 7.20 | 6.75 | 6.94 | 6.94 | 0.87% | 47,828 |
| Dec 9, 2025 | 7.04 | 7.04 | 6.70 | 6.88 | 6.88 | -0.43% | 15,866 |
| Dec 8, 2025 | 6.82 | 6.95 | 6.82 | 6.91 | 6.91 | 0.88% | 49,747 |
| Dec 5, 2025 | 7.00 | 7.05 | 6.70 | 6.85 | 6.85 | -1.44% | 24,483 |
| Dec 4, 2025 | 6.91 | 7.00 | 6.85 | 6.95 | 6.95 | 0.58% | 49,917 |
| Dec 3, 2025 | 6.95 | 6.95 | 6.80 | 6.91 | 6.91 | -0.43% | 53,583 |
| Dec 2, 2025 | 7.17 | 7.17 | 6.91 | 6.94 | 6.94 | -0.14% | 30,585 |