Mercury Ev-Tech Limited (BOM:531357)
India
· Delayed Price · Currency is INR 31.90
-0.67 (-2.06%)
At close: Apr 28, 2026
Mercury Ev-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.90 | 32.75 | 31.56 | 31.90 | 31.90 | -2.06% | 135,064 |
| Apr 27, 2026 | 32.20 | 34.00 | 31.90 | 32.57 | 32.57 | -2.37% | 164,417 |
| Apr 24, 2026 | 33.66 | 33.95 | 32.70 | 33.36 | 33.36 | -2.71% | 125,975 |
| Apr 23, 2026 | 34.10 | 35.60 | 33.19 | 34.29 | 34.29 | -1.83% | 191,085 |
| Apr 22, 2026 | 35.90 | 35.90 | 34.10 | 34.93 | 34.93 | -0.26% | 159,724 |
| Apr 21, 2026 | 35.59 | 35.99 | 34.90 | 35.02 | 35.02 | 2.04% | 281,129 |
| Apr 20, 2026 | 35.70 | 36.74 | 34.00 | 34.32 | 34.32 | -3.02% | 497,810 |
| Apr 17, 2026 | 35.46 | 35.46 | 33.25 | 35.39 | 35.39 | 4.77% | 887,268 |
| Apr 16, 2026 | 34.62 | 34.62 | 32.00 | 33.78 | 33.78 | 2.43% | 757,807 |
| Apr 15, 2026 | 32.50 | 32.98 | 32.20 | 32.98 | 32.98 | 5.00% | 156,845 |
| Apr 13, 2026 | 32.00 | 32.49 | 30.27 | 31.41 | 31.41 | -1.20% | 444,719 |
| Apr 10, 2026 | 32.83 | 32.83 | 30.26 | 31.79 | 31.79 | 1.66% | 1,170,603 |
| Apr 9, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 4.97% | 67,935 |
| Apr 8, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 4.97% | 41,461 |
| Apr 7, 2026 | 27.50 | 28.38 | 26.00 | 28.38 | 28.38 | 4.99% | 1,109,005 |
| Apr 6, 2026 | 27.04 | 27.04 | 25.70 | 27.03 | 27.03 | 9.92% | 1,168,620 |
| Apr 2, 2026 | 24.40 | 24.59 | 23.06 | 24.59 | 24.59 | 9.97% | 158,716 |
| Apr 1, 2026 | 22.00 | 22.36 | 21.20 | 22.36 | 22.36 | 9.99% | 60,908 |
| Mar 30, 2026 | 24.00 | 24.01 | 20.00 | 20.33 | 20.33 | -16.16% | 839,823 |
| Mar 27, 2026 | 28.80 | 28.80 | 23.80 | 24.25 | 24.25 | -14.01% | 899,818 |
| Mar 25, 2026 | 29.64 | 29.64 | 28.05 | 28.20 | 28.20 | -2.19% | 750,666 |
| Mar 24, 2026 | 29.25 | 29.70 | 28.70 | 28.83 | 28.83 | -0.35% | 343,257 |
| Mar 23, 2026 | 30.20 | 30.44 | 28.75 | 28.93 | 28.93 | -3.92% | 320,647 |
| Mar 20, 2026 | 30.52 | 31.30 | 29.95 | 30.11 | 30.11 | -1.67% | 247,811 |
| Mar 19, 2026 | 31.34 | 32.20 | 30.20 | 30.62 | 30.62 | -1.29% | 223,143 |
| Mar 18, 2026 | 31.25 | 31.79 | 30.79 | 31.02 | 31.02 | 0.55% | 197,459 |
| Mar 17, 2026 | 31.50 | 32.80 | 30.25 | 30.85 | 30.85 | -0.06% | 323,834 |
| Mar 16, 2026 | 32.00 | 32.03 | 30.75 | 30.87 | 30.87 | -3.41% | 262,997 |
| Mar 13, 2026 | 32.00 | 32.96 | 31.10 | 31.96 | 31.96 | -0.06% | 146,634 |
| Mar 12, 2026 | 32.00 | 32.23 | 31.15 | 31.98 | 31.98 | -0.16% | 173,461 |
| Mar 11, 2026 | 32.99 | 33.20 | 31.50 | 32.03 | 32.03 | -0.96% | 279,754 |
| Mar 10, 2026 | 33.20 | 33.20 | 32.15 | 32.34 | 32.34 | 0.90% | 115,244 |
| Mar 9, 2026 | 29.67 | 33.24 | 29.67 | 32.05 | 32.05 | 0.53% | 349,688 |
| Mar 6, 2026 | 32.00 | 33.45 | 31.50 | 31.88 | 31.88 | -1.21% | 153,328 |
| Mar 5, 2026 | 32.70 | 35.00 | 32.00 | 32.27 | 32.27 | -1.31% | 165,896 |
| Mar 4, 2026 | 31.49 | 33.59 | 31.17 | 32.70 | 32.70 | 3.09% | 305,812 |
| Mar 2, 2026 | 30.60 | 32.85 | 30.60 | 31.72 | 31.72 | -3.44% | 383,855 |
| Feb 27, 2026 | 32.84 | 33.75 | 32.21 | 32.85 | 32.85 | 0.03% | 269,950 |
| Feb 26, 2026 | 34.77 | 35.50 | 32.68 | 32.84 | 32.84 | -3.67% | 273,486 |
| Feb 25, 2026 | 32.72 | 35.55 | 32.72 | 34.09 | 34.09 | 4.19% | 246,214 |
| Feb 24, 2026 | 34.64 | 34.64 | 32.00 | 32.72 | 32.72 | -3.88% | 236,860 |
| Feb 23, 2026 | 35.05 | 36.00 | 33.62 | 34.04 | 34.04 | -3.51% | 157,501 |
| Feb 20, 2026 | 36.60 | 37.85 | 34.99 | 35.28 | 35.28 | -5.44% | 314,106 |
| Feb 19, 2026 | 37.78 | 39.15 | 36.11 | 37.31 | 37.31 | -1.22% | 335,918 |
| Feb 18, 2026 | 37.98 | 38.29 | 37.20 | 37.77 | 37.77 | 0.72% | 121,905 |
| Feb 17, 2026 | 37.85 | 38.00 | 36.80 | 37.50 | 37.50 | 1.52% | 133,954 |
| Feb 16, 2026 | 36.90 | 37.43 | 36.71 | 36.94 | 36.94 | -0.22% | 157,206 |
| Feb 13, 2026 | 38.10 | 38.11 | 36.80 | 37.02 | 37.02 | -5.54% | 289,045 |
| Feb 12, 2026 | 38.90 | 39.80 | 38.45 | 39.19 | 39.19 | 2.08% | 155,394 |
| Feb 11, 2026 | 38.60 | 39.00 | 38.01 | 38.39 | 38.39 | -0.52% | 232,536 |
| Feb 10, 2026 | 39.77 | 40.90 | 37.92 | 38.59 | 38.59 | -2.35% | 409,781 |
| Feb 9, 2026 | 39.79 | 40.15 | 38.35 | 39.52 | 39.52 | 1.31% | 374,141 |
| Feb 6, 2026 | 40.49 | 40.85 | 38.00 | 39.01 | 39.01 | -2.08% | 326,645 |
| Feb 5, 2026 | 40.49 | 41.01 | 39.11 | 39.84 | 39.84 | 0.35% | 237,657 |
| Feb 4, 2026 | 40.00 | 41.55 | 39.02 | 39.70 | 39.70 | 4.61% | 687,806 |
| Feb 3, 2026 | 40.00 | 40.08 | 37.20 | 37.95 | 37.95 | 1.91% | 161,922 |
| Feb 2, 2026 | 38.97 | 38.97 | 36.20 | 37.24 | 37.24 | -1.90% | 130,539 |
| Feb 1, 2026 | 39.50 | 39.98 | 37.15 | 37.96 | 37.96 | 0.26% | 278,448 |
| Jan 30, 2026 | 39.39 | 39.39 | 37.50 | 37.86 | 37.86 | -5.23% | 463,321 |
| Jan 29, 2026 | 41.40 | 42.79 | 39.30 | 39.95 | 39.95 | -1.09% | 768,627 |
| Jan 28, 2026 | 41.55 | 45.00 | 37.50 | 40.39 | 40.39 | -0.86% | 2,846,725 |
| Jan 27, 2026 | 39.89 | 41.53 | 38.10 | 40.74 | 40.74 | 12.29% | 1,777,475 |
| Jan 23, 2026 | 33.00 | 36.55 | 32.32 | 36.28 | 36.28 | 14.81% | 1,276,658 |
| Jan 22, 2026 | 30.00 | 32.50 | 30.00 | 31.60 | 31.60 | 5.05% | 308,837 |
| Jan 21, 2026 | 30.03 | 31.47 | 29.95 | 30.08 | 30.08 | -3.31% | 206,638 |
| Jan 20, 2026 | 31.91 | 32.29 | 31.00 | 31.11 | 31.11 | -2.93% | 227,499 |
| Jan 19, 2026 | 32.80 | 32.80 | 31.98 | 32.05 | 32.05 | -2.49% | 197,978 |
| Jan 16, 2026 | 33.60 | 34.00 | 32.01 | 32.87 | 32.87 | -0.81% | 692,155 |
| Jan 14, 2026 | 32.37 | 33.98 | 32.35 | 33.14 | 33.14 | 1.84% | 290,844 |
| Jan 13, 2026 | 34.10 | 35.00 | 32.35 | 32.54 | 32.54 | -4.52% | 559,822 |
| Jan 12, 2026 | 35.00 | 35.43 | 33.50 | 34.08 | 34.08 | -1.98% | 203,487 |
| Jan 9, 2026 | 36.94 | 36.94 | 34.47 | 34.77 | 34.77 | -3.17% | 173,849 |
| Jan 8, 2026 | 36.25 | 36.87 | 35.75 | 35.91 | 35.91 | -1.94% | 185,640 |
| Jan 7, 2026 | 36.90 | 37.09 | 36.50 | 36.62 | 36.62 | -0.76% | 130,362 |
| Jan 6, 2026 | 37.00 | 37.83 | 36.75 | 36.90 | 36.90 | 0.19% | 88,966 |
| Jan 5, 2026 | 37.00 | 37.26 | 36.50 | 36.83 | 36.83 | -0.51% | 126,815 |
| Jan 2, 2026 | 37.47 | 37.60 | 36.50 | 37.02 | 37.02 | 0.05% | 164,464 |
| Jan 1, 2026 | 36.96 | 37.40 | 36.90 | 37.00 | 37.00 | -0.03% | 69,065 |
| Dec 31, 2025 | 37.34 | 37.40 | 36.87 | 37.01 | 37.01 | -0.13% | 199,643 |
| Dec 30, 2025 | 37.11 | 37.64 | 36.25 | 37.06 | 37.06 | 0.16% | 180,838 |
| Dec 29, 2025 | 38.70 | 38.70 | 36.00 | 37.00 | 37.00 | -4.42% | 371,980 |
| Dec 26, 2025 | 40.30 | 40.45 | 38.37 | 38.71 | 38.71 | -1.95% | 178,874 |
| Dec 24, 2025 | 39.50 | 40.48 | 38.80 | 39.48 | 39.48 | 0.18% | 308,211 |
| Dec 23, 2025 | 38.99 | 39.90 | 38.12 | 39.41 | 39.41 | 1.73% | 204,333 |
| Dec 22, 2025 | 39.32 | 39.32 | 37.79 | 38.74 | 38.74 | 0.47% | 175,428 |
| Dec 19, 2025 | 38.08 | 40.31 | 38.01 | 38.56 | 38.56 | 0.78% | 205,241 |
| Dec 18, 2025 | 38.81 | 38.98 | 38.00 | 38.26 | 38.26 | -1.42% | 68,754 |
| Dec 17, 2025 | 40.43 | 40.43 | 38.20 | 38.81 | 38.81 | -2.22% | 90,208 |
| Dec 16, 2025 | 39.27 | 40.45 | 38.77 | 39.69 | 39.69 | 2.32% | 193,352 |
| Dec 15, 2025 | 39.49 | 39.65 | 38.02 | 38.79 | 38.79 | 1.44% | 123,617 |
| Dec 12, 2025 | 38.18 | 38.74 | 37.02 | 38.24 | 38.24 | 0.16% | 106,212 |
| Dec 11, 2025 | 38.65 | 38.65 | 37.40 | 38.18 | 38.18 | 0.66% | 57,561 |
| Dec 10, 2025 | 38.39 | 38.48 | 37.55 | 37.93 | 37.93 | 0.58% | 66,797 |
| Dec 9, 2025 | 37.70 | 38.50 | 36.90 | 37.71 | 37.71 | 1.23% | 140,133 |
| Dec 8, 2025 | 38.65 | 38.65 | 36.00 | 37.25 | 37.25 | -1.72% | 144,170 |
| Dec 5, 2025 | 38.00 | 38.43 | 37.20 | 37.90 | 37.90 | -0.39% | 97,174 |
| Dec 4, 2025 | 38.72 | 38.98 | 37.90 | 38.05 | 38.05 | -0.99% | 1,309,671 |
| Dec 3, 2025 | 39.01 | 39.45 | 38.00 | 38.43 | 38.43 | -2.73% | 170,018 |
| Dec 2, 2025 | 39.96 | 39.96 | 39.16 | 39.51 | 39.51 | -1.20% | 120,819 |
| Dec 1, 2025 | 40.56 | 41.75 | 39.60 | 39.99 | 39.99 | -2.13% | 131,579 |