Mercury Ev-Tech Limited MERCURYEV

NSE · India · Distribution Services

INR 37.20-0.97 (-2.54%)

Market open· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 37.06	-2.91%	INR 37.91	INR 38.80	INR 36.30	385.24K
2026-09-30	INR 38.17	-1.34%	INR 38.18	INR 39.25	INR 38.13	65.30K
2026-09-29	INR 38.69	-0.62%	INR 38.37	INR 38.92	INR 36.27	192.94K
2026-09-28	INR 38.93	-1.82%	INR 39.62	INR 39.68	INR 38.50	154.12K
2026-09-25	INR 39.65	+2.01%	INR 39.48	INR 40.24	INR 38.36	236.02K
2026-09-24	INR 38.87	+0.39%	INR 38.24	INR 39.13	INR 37.82	345.99K
2026-09-23	INR 38.72	-3.03%	INR 40.22	INR 40.24	INR 38.01	664.36K
2026-09-22	INR 39.93	+0.30%	INR 39.97	INR 41.48	INR 39.70	644.77K
2026-09-21	INR 39.81	-0.25%	INR 39.91	INR 41.95	INR 39.40	422.19K
2026-09-18	INR 39.91	-2.28%	INR 41.74	INR 41.74	INR 39.11	456.75K
2026-09-17	INR 40.84	+4.50%	INR 39.41	INR 42.24	INR 39.05	1.44M
2026-09-16	INR 39.08	-4.38%	INR 41.00	INR 41.97	INR 36.79	1.10M
2026-09-15	INR 40.87	-2.37%	INR 42.60	INR 43.99	INR 40.70	1.21M
2026-09-14	INR 41.86	0.00%	INR 41.86	INR 41.86	INR 41.86	0
2026-09-11	INR 41.86	+0.60%	INR 41.51	INR 44.05	INR 40.71	2.35M
2026-09-10	INR 41.61	+9.99%	INR 38.44	INR 41.61	INR 37.73	3.79M
2026-09-09	INR 37.83	-1.43%	INR 38.94	INR 38.94	INR 37.00	463.04K
2026-09-08	INR 38.38	+2.62%	INR 37.68	INR 38.75	INR 36.75	1.53M
2026-09-07	INR 37.40	+1.80%	INR 36.74	INR 38.00	INR 34.00	4.17M
2026-09-04	INR 36.74	+0.19%	INR 37.91	INR 37.93	INR 36.12	41.94K
2026-09-03	INR 36.67	+0.03%	INR 38.87	INR 38.87	INR 36.00	66.68K
2026-09-02	INR 36.66	-2.60%	INR 36.54	INR 37.31	INR 36.00	83.69K
2026-09-01	INR 37.64	-3.39%	INR 37.98	INR 39.87	INR 35.36	291.21K
2026-08-31	INR 38.96	+0.75%	INR 38.87	INR 39.99	INR 38.87	80.29K
2026-08-28	INR 38.67	-0.67%	INR 39.12	INR 39.69	INR 38.40	59.15K
2026-08-27	INR 38.93	+0.52%	INR 39.73	INR 40.50	INR 38.17	79.39K
2026-08-26	INR 38.73	+3.56%	INR 37.41	INR 39.20	INR 37.37	101.94K
2026-08-25	INR 37.40	-4.59%	INR 39.50	INR 39.50	INR 36.10	169.90K
2026-08-24	INR 39.20	-1.28%	INR 39.71	INR 40.35	INR 39.10	179.14K
2026-08-21	INR 39.71	+0.61%	INR 41.50	INR 41.50	INR 39.05	281.79K
2026-08-20	INR 39.47	+4.89%	INR 37.99	INR 41.39	INR 37.61	638.61K
2026-08-19	INR 37.63	+7.12%	INR 36.09	INR 38.25	INR 34.85	491.20K
2026-08-18	INR 35.13	-1.29%	INR 35.20	INR 36.35	INR 34.77	111.25K
2026-08-17	INR 35.59	-1.36%	INR 36.85	INR 36.85	INR 35.43	210.71K
2026-08-14	INR 36.08	+4.28%	INR 35.08	INR 36.40	INR 34.00	140.53K
2026-08-13	INR 34.60	-1.20%	INR 34.85	INR 35.33	INR 34.50	127.95K
2026-08-12	INR 35.02	+0.89%	INR 35.44	INR 35.44	INR 34.63	63.75K
2026-08-11	INR 34.71	+0.32%	INR 35.28	INR 35.69	INR 34.50	56.91K
2026-08-10	INR 34.60	-1.00%	INR 34.63	INR 36.60	INR 34.14	183.87K
2026-08-07	INR 34.95	-2.18%	INR 35.30	INR 36.73	INR 34.50	137.39K
2026-08-06	INR 35.73	+1.22%	INR 34.62	INR 36.00	INR 34.62	111.19K
2026-08-05	INR 35.30	-1.23%	INR 36.95	INR 36.95	INR 34.55	276.12K
2026-08-04	INR 35.74	+0.87%	INR 34.70	INR 36.45	INR 33.90	311.06K
2026-08-03	INR 35.43	+0.97%	INR 34.82	INR 35.97	INR 34.82	110.40K
2026-07-31	INR 35.09	-1.76%	INR 35.12	INR 35.61	INR 34.20	84.59K
2026-07-30	INR 35.72	+0.20%	INR 35.06	INR 36.39	INR 35.06	93.94K
2026-07-29	INR 35.65	-0.59%	INR 36.18	INR 36.61	INR 35.53	106.42K
2026-07-28	INR 35.86	-0.17%	INR 36.41	INR 36.41	INR 35.05	161.63K
2026-07-27	INR 35.92	+2.31%	INR 35.60	INR 36.86	INR 34.40	224.88K
2026-07-24	INR 35.11	-1.10%	INR 34.79	INR 35.70	INR 34.05	81.38K
2026-07-23	INR 35.50	+0.82%	INR 35.00	INR 35.89	INR 34.56	107.54K
2026-07-22	INR 35.21	-1.04%	INR 35.20	INR 36.00	INR 33.81	51.07K
2026-07-21	INR 35.58	+0.74%	INR 36.44	INR 37.08	INR 35.15	116.33K
2026-07-20	INR 35.32	-2.43%	INR 35.50	INR 36.90	INR 35.00	127.18K
2026-07-17	INR 36.20	-0.60%	INR 36.40	INR 37.50	INR 35.35	139.28K
2026-07-16	INR 36.42	+1.36%	INR 35.98	INR 36.79	INR 35.05	127.19K
2026-07-15	INR 35.93	-1.67%	INR 36.48	INR 37.99	INR 35.10	104.40K
2026-07-14	INR 36.54	+1.70%	INR 35.05	INR 37.30	INR 34.75	150.23K
2026-07-13	INR 35.93	+0.67%	INR 34.51	INR 37.00	INR 34.31	217.42K
2026-07-10	INR 35.69	-0.61%	INR 35.79	INR 36.20	INR 34.29	146.25K
2026-07-09	INR 35.91	+2.84%	INR 34.21	INR 36.66	INR 33.80	274.97K
2026-07-08	INR 34.92	-1.30%	INR 34.50	INR 35.92	INR 33.75	267.33K
2026-07-07	INR 35.38	-4.58%	INR 38.00	INR 38.49	INR 35.23	257.70K
2026-07-06	INR 37.08	+4.98%	INR 34.62	INR 37.08	INR 34.30	187.96K
2026-07-03	INR 35.32	+1.99%	INR 35.32	INR 35.32	INR 35.32	120.80K
2026-07-02	INR 34.63	+1.97%	INR 34.63	INR 34.63	INR 34.63	70.74K
2026-07-01	INR 33.96	+1.98%	INR 33.96	INR 33.96	INR 33.11	56.97K
2026-06-30	INR 33.30	-1.83%	INR 33.30	INR 33.92	INR 33.25	42.08K
2026-06-29	INR 33.92	-1.99%	INR 33.92	INR 33.93	INR 33.92	78.01K
2026-06-26	INR 34.61	0.00%	INR 34.61	INR 34.61	INR 34.61	0
2026-06-25	INR 34.61	-1.98%	INR 34.61	INR 35.30	INR 34.61	64.60K
2026-06-24	INR 35.31	+1.99%	INR 35.31	INR 35.31	INR 35.31	112.49K
2026-06-23	INR 34.62	+1.97%	INR 34.62	INR 34.62	INR 34.62	93.50K
2026-06-22	INR 33.95	+1.98%	INR 33.95	INR 33.95	INR 33.95	14.59K
2026-06-19	INR 33.29	+1.99%	INR 33.29	INR 33.29	INR 33.29	20.82K
2026-06-18	INR 32.64	+2.00%	INR 32.64	INR 32.64	INR 32.64	28.17K
2026-06-17	INR 32.00	0.00%	INR 32.00	INR 32.15	INR 32.00	44.19K
2026-06-16	INR 32.00	+1.98%	INR 32.00	INR 32.00	INR 31.50	48.22K
2026-06-15	INR 31.38	+1.98%	INR 31.38	INR 31.38	INR 30.16	84.50K
2026-06-12	INR 30.77	-1.98%	INR 30.77	INR 30.77	INR 30.77	16.40K
2026-06-11	INR 31.39	-2.00%	INR 31.39	INR 31.39	INR 31.39	11.31K
2026-06-10	INR 32.03	-1.99%	INR 32.03	INR 32.03	INR 32.03	11.97K
2026-06-09	INR 32.68	-1.98%	INR 32.68	INR 32.68	INR 32.68	11.67K
2026-06-08	INR 33.34	-2.00%	INR 33.34	INR 33.34	INR 33.34	5.48K
2026-06-05	INR 34.02	-1.99%	INR 34.02	INR 34.02	INR 34.02	12.79K
2026-06-04	INR 34.71	-1.98%	INR 34.71	INR 34.71	INR 34.71	8.97K
2026-06-03	INR 35.41	-1.99%	INR 35.41	INR 35.41	INR 35.41	14.17K
2026-06-02	INR 36.13	—	INR 36.13	INR 36.86	INR 36.13	72.60K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 37.06	-2.91%	INR 37.91	INR 38.80	INR 36.30	385.24K
2026-09-30	INR 38.17	-1.34%	INR 38.18	INR 39.25	INR 38.13	65.30K
2026-09-29	INR 38.69	-0.62%	INR 38.37	INR 38.92	INR 36.27	192.94K
2026-09-28	INR 38.93	-1.82%	INR 39.62	INR 39.68	INR 38.50	154.12K
2026-09-25	INR 39.65	+2.01%	INR 39.48	INR 40.24	INR 38.36	236.02K
2026-09-24	INR 38.87	+0.39%	INR 38.24	INR 39.13	INR 37.82	345.99K
2026-09-23	INR 38.72	-3.03%	INR 40.22	INR 40.24	INR 38.01	664.36K
2026-09-22	INR 39.93	+0.30%	INR 39.97	INR 41.48	INR 39.70	644.77K
2026-09-21	INR 39.81	-0.25%	INR 39.91	INR 41.95	INR 39.40	422.19K
2026-09-18	INR 39.91	-2.28%	INR 41.74	INR 41.74	INR 39.11	456.75K
2026-09-17	INR 40.84	+4.50%	INR 39.41	INR 42.24	INR 39.05	1.44M
2026-09-16	INR 39.08	-4.38%	INR 41.00	INR 41.97	INR 36.79	1.10M
2026-09-15	INR 40.87	-2.37%	INR 42.60	INR 43.99	INR 40.70	1.21M
2026-09-14	INR 41.86	0.00%	INR 41.86	INR 41.86	INR 41.86	0
2026-09-11	INR 41.86	+0.60%	INR 41.51	INR 44.05	INR 40.71	2.35M
2026-09-10	INR 41.61	+9.99%	INR 38.44	INR 41.61	INR 37.73	3.79M
2026-09-09	INR 37.83	-1.43%	INR 38.94	INR 38.94	INR 37.00	463.04K
2026-09-08	INR 38.38	+2.62%	INR 37.68	INR 38.75	INR 36.75	1.53M
2026-09-07	INR 37.40	+1.80%	INR 36.74	INR 38.00	INR 34.00	4.17M
2026-09-04	INR 36.74	+0.19%	INR 37.91	INR 37.93	INR 36.12	41.94K
2026-09-03	INR 36.67	+0.03%	INR 38.87	INR 38.87	INR 36.00	66.68K
2026-09-02	INR 36.66	-2.60%	INR 36.54	INR 37.31	INR 36.00	83.69K
2026-09-01	INR 37.64	-3.39%	INR 37.98	INR 39.87	INR 35.36	291.21K
2026-08-31	INR 38.96	+0.75%	INR 38.87	INR 39.99	INR 38.87	80.29K
2026-08-28	INR 38.67	-0.67%	INR 39.12	INR 39.69	INR 38.40	59.15K
2026-08-27	INR 38.93	+0.52%	INR 39.73	INR 40.50	INR 38.17	79.39K
2026-08-26	INR 38.73	+3.56%	INR 37.41	INR 39.20	INR 37.37	101.94K
2026-08-25	INR 37.40	-4.59%	INR 39.50	INR 39.50	INR 36.10	169.90K
2026-08-24	INR 39.20	-1.28%	INR 39.71	INR 40.35	INR 39.10	179.14K
2026-08-21	INR 39.71	+0.61%	INR 41.50	INR 41.50	INR 39.05	281.79K
2026-08-20	INR 39.47	+4.89%	INR 37.99	INR 41.39	INR 37.61	638.61K
2026-08-19	INR 37.63	+7.12%	INR 36.09	INR 38.25	INR 34.85	491.20K
2026-08-18	INR 35.13	-1.29%	INR 35.20	INR 36.35	INR 34.77	111.25K
2026-08-17	INR 35.59	-1.36%	INR 36.85	INR 36.85	INR 35.43	210.71K
2026-08-14	INR 36.08	+4.28%	INR 35.08	INR 36.40	INR 34.00	140.53K
2026-08-13	INR 34.60	-1.20%	INR 34.85	INR 35.33	INR 34.50	127.95K
2026-08-12	INR 35.02	+0.89%	INR 35.44	INR 35.44	INR 34.63	63.75K
2026-08-11	INR 34.71	+0.32%	INR 35.28	INR 35.69	INR 34.50	56.91K
2026-08-10	INR 34.60	-1.00%	INR 34.63	INR 36.60	INR 34.14	183.87K
2026-08-07	INR 34.95	-2.18%	INR 35.30	INR 36.73	INR 34.50	137.39K
2026-08-06	INR 35.73	+1.22%	INR 34.62	INR 36.00	INR 34.62	111.19K
2026-08-05	INR 35.30	-1.23%	INR 36.95	INR 36.95	INR 34.55	276.12K
2026-08-04	INR 35.74	+0.87%	INR 34.70	INR 36.45	INR 33.90	311.06K
2026-08-03	INR 35.43	+0.97%	INR 34.82	INR 35.97	INR 34.82	110.40K
2026-07-31	INR 35.09	-1.76%	INR 35.12	INR 35.61	INR 34.20	84.59K
2026-07-30	INR 35.72	+0.20%	INR 35.06	INR 36.39	INR 35.06	93.94K
2026-07-29	INR 35.65	-0.59%	INR 36.18	INR 36.61	INR 35.53	106.42K
2026-07-28	INR 35.86	-0.17%	INR 36.41	INR 36.41	INR 35.05	161.63K
2026-07-27	INR 35.92	+2.31%	INR 35.60	INR 36.86	INR 34.40	224.88K
2026-07-24	INR 35.11	-1.10%	INR 34.79	INR 35.70	INR 34.05	81.38K
2026-07-23	INR 35.50	+0.82%	INR 35.00	INR 35.89	INR 34.56	107.54K
2026-07-22	INR 35.21	-1.04%	INR 35.20	INR 36.00	INR 33.81	51.07K
2026-07-21	INR 35.58	+0.74%	INR 36.44	INR 37.08	INR 35.15	116.33K
2026-07-20	INR 35.32	-2.43%	INR 35.50	INR 36.90	INR 35.00	127.18K
2026-07-17	INR 36.20	-0.60%	INR 36.40	INR 37.50	INR 35.35	139.28K
2026-07-16	INR 36.42	+1.36%	INR 35.98	INR 36.79	INR 35.05	127.19K
2026-07-15	INR 35.93	-1.67%	INR 36.48	INR 37.99	INR 35.10	104.40K
2026-07-14	INR 36.54	+1.70%	INR 35.05	INR 37.30	INR 34.75	150.23K
2026-07-13	INR 35.93	+0.67%	INR 34.51	INR 37.00	INR 34.31	217.42K
2026-07-10	INR 35.69	-0.61%	INR 35.79	INR 36.20	INR 34.29	146.25K
2026-07-09	INR 35.91	+2.84%	INR 34.21	INR 36.66	INR 33.80	274.97K
2026-07-08	INR 34.92	-1.30%	INR 34.50	INR 35.92	INR 33.75	267.33K
2026-07-07	INR 35.38	-4.58%	INR 38.00	INR 38.49	INR 35.23	257.70K
2026-07-06	INR 37.08	+4.98%	INR 34.62	INR 37.08	INR 34.30	187.96K
2026-07-03	INR 35.32	+1.99%	INR 35.32	INR 35.32	INR 35.32	120.80K
2026-07-02	INR 34.63	+1.97%	INR 34.63	INR 34.63	INR 34.63	70.74K
2026-07-01	INR 33.96	+1.98%	INR 33.96	INR 33.96	INR 33.11	56.97K
2026-06-30	INR 33.30	-1.83%	INR 33.30	INR 33.92	INR 33.25	42.08K
2026-06-29	INR 33.92	-1.99%	INR 33.92	INR 33.93	INR 33.92	78.01K
2026-06-26	INR 34.61	0.00%	INR 34.61	INR 34.61	INR 34.61	0
2026-06-25	INR 34.61	-1.98%	INR 34.61	INR 35.30	INR 34.61	64.60K
2026-06-24	INR 35.31	+1.99%	INR 35.31	INR 35.31	INR 35.31	112.49K
2026-06-23	INR 34.62	+1.97%	INR 34.62	INR 34.62	INR 34.62	93.50K
2026-06-22	INR 33.95	+1.98%	INR 33.95	INR 33.95	INR 33.95	14.59K
2026-06-19	INR 33.29	+1.99%	INR 33.29	INR 33.29	INR 33.29	20.82K
2026-06-18	INR 32.64	+2.00%	INR 32.64	INR 32.64	INR 32.64	28.17K
2026-06-17	INR 32.00	0.00%	INR 32.00	INR 32.15	INR 32.00	44.19K
2026-06-16	INR 32.00	+1.98%	INR 32.00	INR 32.00	INR 31.50	48.22K
2026-06-15	INR 31.38	+1.98%	INR 31.38	INR 31.38	INR 30.16	84.50K
2026-06-12	INR 30.77	-1.98%	INR 30.77	INR 30.77	INR 30.77	16.40K
2026-06-11	INR 31.39	-2.00%	INR 31.39	INR 31.39	INR 31.39	11.31K
2026-06-10	INR 32.03	-1.99%	INR 32.03	INR 32.03	INR 32.03	11.97K
2026-06-09	INR 32.68	-1.98%	INR 32.68	INR 32.68	INR 32.68	11.67K
2026-06-08	INR 33.34	-2.00%	INR 33.34	INR 33.34	INR 33.34	5.48K
2026-06-05	INR 34.02	-1.99%	INR 34.02	INR 34.02	INR 34.02	12.79K
2026-06-04	INR 34.71	-1.98%	INR 34.71	INR 34.71	INR 34.71	8.97K
2026-06-03	INR 35.41	-1.99%	INR 35.41	INR 35.41	INR 35.41	14.17K
2026-06-02	INR 36.13	—	INR 36.13	INR 36.86	INR 36.13	72.60K