Mercury Laboratories Limited (BOM:538964)
India
· Delayed Price · Currency is INR 749.60
-20.35 (-2.64%)
At close: Apr 28, 2026
Mercury Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 736.00 | 770.00 | 731.25 | 745.00 | 745.00 | -0.61% | 348 |
| Apr 28, 2026 | 785.95 | 785.95 | 727.00 | 749.60 | 749.60 | -2.64% | 56 |
| Apr 27, 2026 | 724.80 | 789.00 | 724.80 | 769.95 | 769.95 | 7.96% | 175 |
| Apr 24, 2026 | 770.25 | 854.50 | 620.55 | 713.20 | 713.20 | -7.38% | 88 |
| Apr 23, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 1.29% | 2 |
| Apr 22, 2026 | 760.20 | 760.20 | 760.20 | 760.20 | 760.20 | 0.68% | 9 |
| Apr 21, 2026 | 755.20 | 755.20 | 755.10 | 755.10 | 755.10 | 0.01% | 6 |
| Apr 20, 2026 | 770.05 | 770.05 | 752.25 | 755.00 | 755.00 | -0.14% | 13 |
| Apr 16, 2026 | 761.00 | 761.00 | 743.50 | 756.05 | 756.05 | -4.05% | 20 |
| Apr 15, 2026 | 770.00 | 788.00 | 770.00 | 787.95 | 787.95 | 2.33% | 16 |
| Apr 13, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -1.11% | 4 |
| Apr 10, 2026 | 767.15 | 799.00 | 767.00 | 778.65 | 778.65 | -1.96% | 19 |
| Apr 8, 2026 | 808.95 | 808.95 | 794.25 | 794.25 | 794.25 | 8.53% | 9 |
| Apr 6, 2026 | 799.00 | 800.00 | 725.00 | 731.85 | 731.85 | 1.50% | 29 |
| Apr 2, 2026 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | - | 2 |
| Apr 1, 2026 | 712.00 | 721.00 | 712.00 | 721.00 | 721.00 | 3.00% | 6 |
| Mar 30, 2026 | 712.00 | 805.00 | 700.00 | 700.00 | 700.00 | -4.11% | 492 |
| Mar 27, 2026 | 811.00 | 811.00 | 730.00 | 730.00 | 730.00 | -9.99% | 288 |
| Mar 25, 2026 | 809.95 | 811.00 | 809.95 | 811.00 | 811.00 | -5.15% | 106 |
| Mar 23, 2026 | 874.95 | 875.00 | 801.00 | 855.00 | 855.00 | 9.56% | 21 |
| Mar 19, 2026 | 781.00 | 781.00 | 780.00 | 780.40 | 780.40 | -0.84% | 13 |
| Mar 18, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | -2.60% | 2 |
| Mar 17, 2026 | 804.00 | 808.00 | 804.00 | 808.00 | 808.00 | 1.00% | 9 |
| Mar 16, 2026 | 810.00 | 873.85 | 800.00 | 800.00 | 800.00 | - | 38 |
| Mar 13, 2026 | 800.00 | 809.00 | 800.00 | 800.00 | 800.00 | 2.56% | 57 |
| Mar 11, 2026 | 789.00 | 809.80 | 780.00 | 780.00 | 780.00 | 1.04% | 9 |
| Mar 10, 2026 | 775.05 | 775.05 | 772.00 | 772.00 | 772.00 | -0.39% | 37 |
| Mar 9, 2026 | 780.00 | 790.00 | 770.00 | 775.05 | 775.05 | -2.21% | 40 |
| Mar 6, 2026 | 812.00 | 882.85 | 775.00 | 792.60 | 792.60 | 0.04% | 135 |
| Mar 4, 2026 | 799.90 | 887.95 | 792.00 | 792.30 | 792.30 | 0.29% | 109 |
| Mar 2, 2026 | 824.65 | 824.65 | 786.00 | 790.00 | 790.00 | -4.70% | 38 |
| Feb 27, 2026 | 815.00 | 829.00 | 815.00 | 829.00 | 829.00 | 2.59% | 72 |
| Feb 26, 2026 | 844.20 | 844.20 | 805.50 | 808.05 | 808.05 | -3.80% | 70 |
| Feb 25, 2026 | 892.30 | 892.30 | 830.00 | 840.00 | 840.00 | 4.80% | 145 |
| Feb 24, 2026 | 840.00 | 840.00 | 800.00 | 801.55 | 801.55 | -0.61% | 26 |
| Feb 23, 2026 | 815.90 | 815.90 | 806.50 | 806.50 | 806.50 | -1.11% | 9 |
| Feb 20, 2026 | 815.30 | 815.90 | 800.30 | 815.55 | 815.55 | 1.91% | 278 |
| Feb 19, 2026 | 800.30 | 800.30 | 800.30 | 800.30 | 800.30 | -3.46% | 100 |
| Feb 18, 2026 | 787.05 | 857.00 | 787.05 | 828.95 | 828.95 | 3.62% | 39 |
| Feb 17, 2026 | 805.15 | 874.50 | 800.00 | 800.00 | 800.00 | -0.64% | 58 |
| Feb 13, 2026 | 805.15 | 805.15 | 781.00 | 805.15 | 805.15 | - | 18 |
| Feb 12, 2026 | 805.15 | 805.15 | 805.15 | 805.15 | 805.15 | - | 1 |
| Feb 9, 2026 | 830.00 | 830.00 | 805.10 | 805.15 | 805.15 | 2.25% | 26 |
| Feb 6, 2026 | 797.00 | 797.00 | 787.35 | 787.40 | 787.40 | 0.31% | 32 |
| Feb 5, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | -0.49% | 35 |
| Feb 3, 2026 | 785.95 | 809.00 | 782.30 | 788.90 | 788.90 | 0.50% | 24 |
| Feb 2, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | 1 |
| Feb 1, 2026 | 800.00 | 804.00 | 783.30 | 785.00 | 785.00 | -1.88% | 13 |
| Jan 30, 2026 | 799.00 | 800.00 | 780.00 | 800.00 | 800.00 | 2.23% | 43 |
| Jan 29, 2026 | 814.90 | 814.90 | 776.00 | 782.55 | 782.55 | -3.96% | 2,115 |
| Jan 28, 2026 | 873.95 | 873.95 | 809.00 | 814.80 | 814.80 | 1.88% | 157 |
| Jan 27, 2026 | 785.10 | 799.80 | 780.00 | 799.80 | 799.80 | 2.15% | 47 |
| Jan 23, 2026 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | - | 10 |
| Jan 21, 2026 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | -1.52% | 13 |
| Jan 20, 2026 | 800.00 | 800.00 | 795.00 | 795.10 | 795.10 | -0.61% | 66 |
| Jan 19, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 96 |
| Jan 16, 2026 | 819.00 | 819.00 | 800.00 | 800.00 | 800.00 | - | 100 |
| Jan 14, 2026 | 812.00 | 812.00 | 800.00 | 800.00 | 800.00 | -1.65% | 105 |
| Jan 13, 2026 | 820.00 | 820.00 | 812.00 | 813.45 | 813.45 | -3.65% | 40 |
| Jan 9, 2026 | 842.00 | 845.00 | 842.00 | 844.25 | 844.25 | 3.08% | 6 |
| Jan 8, 2026 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | -0.73% | 1 |
| Jan 5, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | 11 |
| Jan 2, 2026 | 842.00 | 843.00 | 814.00 | 825.00 | 825.00 | -1.43% | 43 |
| Jan 1, 2026 | 807.00 | 837.00 | 807.00 | 837.00 | 837.00 | 3.18% | 42 |
| Dec 31, 2025 | 827.00 | 828.00 | 810.00 | 811.20 | 811.20 | -1.07% | 82 |
| Dec 30, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 10 |
| Dec 29, 2025 | 810.00 | 840.00 | 805.00 | 820.00 | 820.00 | 0.15% | 484 |
| Dec 23, 2025 | 810.30 | 842.00 | 780.00 | 818.80 | 818.80 | 0.21% | 118 |
| Dec 22, 2025 | 810.00 | 836.00 | 809.80 | 817.10 | 817.10 | -1.53% | 166 |
| Dec 19, 2025 | 817.00 | 829.80 | 817.00 | 829.80 | 829.80 | 0.56% | 113 |
| Dec 17, 2025 | 880.00 | 880.00 | 805.10 | 825.15 | 825.15 | -1.40% | 340 |
| Dec 16, 2025 | 838.00 | 838.00 | 836.80 | 836.90 | 836.90 | 0.16% | 6 |
| Dec 15, 2025 | 835.20 | 836.00 | 835.20 | 835.55 | 835.55 | 0.04% | 26 |
| Dec 12, 2025 | 840.20 | 880.00 | 835.20 | 835.20 | 835.20 | 0.35% | 39 |
| Dec 11, 2025 | 845.00 | 869.80 | 830.25 | 832.25 | 832.25 | 1.33% | 36 |
| Dec 10, 2025 | 880.00 | 889.95 | 821.30 | 821.30 | 821.30 | -0.81% | 98 |
| Dec 9, 2025 | 826.25 | 870.00 | 826.25 | 828.00 | 828.00 | 0.21% | 57 |
| Dec 8, 2025 | 917.00 | 917.00 | 825.20 | 826.25 | 826.25 | -5.98% | 17 |
| Dec 5, 2025 | 860.00 | 897.80 | 850.20 | 878.80 | 878.80 | 0.69% | 108 |
| Dec 4, 2025 | 820.00 | 874.90 | 820.00 | 872.80 | 872.80 | 4.46% | 103 |
| Dec 3, 2025 | 880.00 | 882.00 | 832.60 | 835.50 | 835.50 | -0.88% | 52 |
| Dec 2, 2025 | 842.00 | 845.00 | 841.05 | 842.90 | 842.90 | -0.90% | 42 |
| Dec 1, 2025 | 850.00 | 851.00 | 850.00 | 850.55 | 850.55 | 0.59% | 18 |
| Nov 28, 2025 | 918.00 | 919.00 | 845.00 | 845.55 | 845.55 | -4.83% | 179 |
| Nov 27, 2025 | 888.45 | 888.45 | 888.45 | 888.45 | 888.45 | 3.74% | 2 |
| Nov 26, 2025 | 835.10 | 872.90 | 813.05 | 856.40 | 856.40 | 2.55% | 104 |
| Nov 25, 2025 | 836.00 | 836.00 | 835.05 | 835.10 | 835.10 | 0.37% | 50 |
| Nov 24, 2025 | 870.10 | 915.50 | 831.05 | 832.05 | 832.05 | -4.69% | 40 |
| Nov 20, 2025 | 870.00 | 873.00 | 870.00 | 873.00 | 873.00 | 2.98% | 2 |
| Nov 18, 2025 | 847.75 | 849.00 | 847.75 | 847.75 | 847.75 | -0.50% | 8 |
| Nov 17, 2025 | 868.00 | 883.00 | 850.00 | 852.00 | 852.00 | 0.73% | 148 |
| Nov 14, 2025 | 871.65 | 871.65 | 840.00 | 845.85 | 845.85 | -4.10% | 74 |
| Nov 13, 2025 | 900.65 | 923.65 | 880.65 | 882.00 | 882.00 | 0.06% | 299 |
| Nov 12, 2025 | 882.00 | 882.00 | 872.05 | 881.45 | 881.45 | 4.93% | 233 |
| Nov 11, 2025 | 861.00 | 861.00 | 821.00 | 840.00 | 840.00 | -2.33% | 132 |
| Nov 10, 2025 | 887.80 | 887.95 | 849.20 | 860.00 | 860.00 | -3.26% | 49 |
| Nov 7, 2025 | 889.80 | 889.80 | 830.20 | 889.00 | 889.00 | 4.86% | 50 |
| Nov 6, 2025 | 880.00 | 881.80 | 830.20 | 847.80 | 847.80 | 0.93% | 198 |
| Nov 4, 2025 | 891.80 | 891.80 | 828.20 | 840.00 | 840.00 | -1.15% | 106 |
| Nov 3, 2025 | 864.50 | 864.50 | 845.00 | 849.75 | 849.75 | -1.67% | 102 |