Mercantile Ventures Limited (BOM:538942)
India · Delayed Price · Currency is INR 18.64
-1.50 (-7.45%)
At close: Mar 27, 2026
Mercantile Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.50 | 20.50 | 18.61 | 18.64 | 18.64 | -7.45% | 4,716 |
| Mar 25, 2026 | 20.50 | 20.50 | 19.00 | 20.14 | 20.14 | 4.03% | 1,902 |
| Mar 24, 2026 | 19.25 | 19.99 | 19.25 | 19.36 | 19.36 | 3.47% | 3,243 |
| Mar 23, 2026 | 20.27 | 21.50 | 18.21 | 18.71 | 18.71 | -9.22% | 14,249 |
| Mar 20, 2026 | 22.00 | 22.00 | 19.65 | 20.61 | 20.61 | -6.19% | 6,126 |
| Mar 19, 2026 | 22.05 | 22.05 | 20.86 | 21.97 | 21.97 | 1.48% | 715 |
| Mar 18, 2026 | 22.20 | 22.20 | 21.21 | 21.65 | 21.65 | 2.95% | 1,080 |
| Mar 17, 2026 | 22.30 | 22.30 | 20.12 | 21.03 | 21.03 | -6.07% | 1,702 |
| Mar 16, 2026 | 21.10 | 22.70 | 21.10 | 22.39 | 22.39 | 1.31% | 406 |
| Mar 13, 2026 | 22.49 | 23.00 | 21.02 | 22.10 | 22.10 | -2.04% | 1,223 |
| Mar 12, 2026 | 22.79 | 22.79 | 21.20 | 22.56 | 22.56 | 0.22% | 92 |
| Mar 11, 2026 | 22.70 | 22.70 | 22.40 | 22.51 | 22.51 | 5.43% | 98 |
| Mar 10, 2026 | 22.90 | 22.91 | 20.28 | 21.35 | 21.35 | 1.33% | 1,974 |
| Mar 9, 2026 | 23.50 | 23.50 | 20.10 | 21.07 | 21.07 | -7.38% | 2,643 |
| Mar 6, 2026 | 22.55 | 23.20 | 22.55 | 22.75 | 22.75 | 3.41% | 474 |
| Mar 5, 2026 | 22.84 | 22.84 | 20.60 | 22.00 | 22.00 | 1.15% | 1,701 |
| Mar 4, 2026 | 22.99 | 22.99 | 20.50 | 21.75 | 21.75 | -6.61% | 1,195 |
| Mar 2, 2026 | 23.00 | 23.35 | 22.00 | 23.29 | 23.29 | 3.28% | 1,831 |
| Feb 27, 2026 | 24.40 | 24.40 | 20.85 | 22.55 | 22.55 | -7.28% | 7,162 |
| Feb 26, 2026 | 24.80 | 24.80 | 22.41 | 24.32 | 24.32 | 4.38% | 631 |
| Feb 25, 2026 | 25.99 | 25.99 | 22.99 | 23.30 | 23.30 | -6.73% | 840 |
| Feb 24, 2026 | 26.39 | 26.39 | 23.90 | 24.98 | 24.98 | -1.46% | 1,199 |
| Feb 23, 2026 | 24.38 | 25.97 | 24.30 | 25.35 | 25.35 | 3.98% | 715 |
| Feb 20, 2026 | 24.50 | 24.50 | 24.38 | 24.38 | 24.38 | 1.63% | 601 |
| Feb 19, 2026 | 26.50 | 26.50 | 23.99 | 23.99 | 23.99 | -6.11% | 3,734 |
| Feb 18, 2026 | 25.00 | 26.80 | 24.80 | 25.55 | 25.55 | 2.12% | 1,540 |
| Feb 17, 2026 | 25.94 | 26.50 | 24.51 | 25.02 | 25.02 | -0.44% | 1,887 |
| Feb 16, 2026 | 25.50 | 26.50 | 24.32 | 25.13 | 25.13 | 1.78% | 3,798 |
| Feb 13, 2026 | 24.03 | 26.18 | 24.03 | 24.69 | 24.69 | -2.18% | 4,429 |
| Feb 12, 2026 | 26.50 | 26.50 | 24.58 | 25.24 | 25.24 | -1.29% | 8,891 |
| Feb 11, 2026 | 26.60 | 26.60 | 25.00 | 25.57 | 25.57 | 3.48% | 6,087 |
| Feb 10, 2026 | 24.50 | 25.99 | 24.00 | 24.71 | 24.71 | 0.82% | 11,979 |
| Feb 9, 2026 | 24.18 | 25.40 | 23.95 | 24.51 | 24.51 | 5.42% | 5,222 |
| Feb 6, 2026 | 23.53 | 23.53 | 21.27 | 23.25 | 23.25 | -1.19% | 3,944 |
| Feb 5, 2026 | 21.11 | 24.00 | 21.00 | 23.53 | 23.53 | 10.89% | 7,490 |
| Feb 4, 2026 | 22.00 | 22.00 | 21.00 | 21.22 | 21.22 | -3.55% | 134 |
| Feb 3, 2026 | 22.18 | 22.29 | 22.00 | 22.00 | 22.00 | -1.30% | 5,059 |
| Feb 2, 2026 | 22.56 | 22.56 | 22.29 | 22.29 | 22.29 | 0.86% | 76 |
| Feb 1, 2026 | 21.20 | 22.77 | 21.20 | 22.10 | 22.10 | 4.29% | 141 |
| Jan 30, 2026 | 21.15 | 21.19 | 21.15 | 21.19 | 21.19 | - | 258 |
| Jan 29, 2026 | 22.00 | 22.45 | 21.15 | 21.19 | 21.19 | -3.68% | 1,259 |
| Jan 28, 2026 | 24.74 | 24.74 | 22.00 | 22.00 | 22.00 | 6.28% | 4,023 |
| Jan 27, 2026 | 21.00 | 21.50 | 20.50 | 20.70 | 20.70 | -1.52% | 2,820 |
| Jan 23, 2026 | 21.80 | 22.00 | 20.61 | 21.02 | 21.02 | -3.58% | 2,297 |
| Jan 22, 2026 | 20.53 | 22.20 | 20.53 | 21.80 | 21.80 | 6.34% | 2,373 |
| Jan 21, 2026 | 21.50 | 21.50 | 19.66 | 20.50 | 20.50 | -7.37% | 7,848 |
| Jan 20, 2026 | 23.85 | 23.85 | 21.55 | 22.13 | 22.13 | 0.14% | 759 |
| Jan 19, 2026 | 23.99 | 23.99 | 22.01 | 22.10 | 22.10 | -3.95% | 2,320 |
| Jan 16, 2026 | 24.57 | 24.57 | 22.86 | 23.01 | 23.01 | -3.52% | 317 |
| Jan 14, 2026 | 22.10 | 24.57 | 22.10 | 23.85 | 23.85 | 0.21% | 1,089 |