Mercury EV-Tech

Mercury EV-Tech Ltd Historical Data

NSEBSE

₹46.71

(-1.75%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	47.99	47.99	45.05	45.67	1,929	1,05,55,795	1,29,402
19-Aug-2025	45.98	46.99	45	45.56	2,439	3,05,57,934	3,39,032
20-Aug-2025	48	54.67	47.13	52.16	7,816	14,88,51,913	8,01,747
21-Aug-2025	53.3	59.4	52.71	53.85	8,105	14,02,00,506	8,10,353
22-Aug-2025	53.8	56	51.15	52.45	4,474	4,92,67,854	3,41,229
25-Aug-2025	53.5	55.25	51.38	52.14	3,013	3,56,41,738	3,20,486
26-Aug-2025	52.8	52.8	49	49.53	1,969	1,73,58,015	1,95,688
28-Aug-2025	48.5	51.95	48.5	49.9	2,806	2,93,49,964	2,81,335
29-Aug-2025	51.98	54.3	51.22	51.95	4,247	4,17,65,020	3,33,177
01-Sep-2025	53.98	56	51	51.6	5,348	11,18,77,142	13,46,234
02-Sep-2025	51.92	52.76	51.01	51.47	2,393	2,12,99,644	2,31,972
03-Sep-2025	52.73	52.73	50.9	51.79	1,874	2,50,46,502	3,36,619
04-Sep-2025	52.09	53.4	50	50.79	2,336	2,01,18,341	1,96,954
05-Sep-2025	51.38	51.68	50.6	51.48	1,218	81,52,721	81,742
08-Sep-2025	52.31	53.25	50.25	50.72	2,619	2,82,24,198	2,21,714
09-Sep-2025	50.75	51.84	50.75	51.19	1,204	1,87,61,931	2,63,212
10-Sep-2025	51.59	51.59	49.8	49.95	2,093	1,48,68,422	2,15,789
11-Sep-2025	49.95	50.8	49.11	49.43	1,721	1,40,33,666	1,52,730
12-Sep-2025	49.99	50.49	47	47.73	3,175	2,50,93,925	3,08,830
15-Sep-2025	48	48.7	47	47.54	2,855	2,19,54,782	3,08,354

Mercury EV-Tech: Related NEWS

No Record Found

Invest wise with Expert advice