Skip to main content
logo
Mercantile Ventures Limited (BOM:538942)
India flag India · Delayed Price · Currency is INR
22.00
+0.25 (1.15%)
At close: Mar 5, 2026

Mercantile Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.5523.2022.5522.7522.753.41%474
Mar 5, 202622.8422.8420.6022.0022.001.15%1,701
Mar 4, 202622.9922.9920.5021.7521.75-6.61%1,195
Mar 2, 202623.0023.3522.0023.2923.293.28%1,831
Feb 27, 202624.4024.4020.8522.5522.55-7.28%7,162
Feb 26, 202624.8024.8022.4124.3224.324.38%631
Feb 25, 202625.9925.9922.9923.3023.30-6.73%840
Feb 24, 202626.3926.3923.9024.9824.98-1.46%1,199
Feb 23, 202624.3825.9724.3025.3525.353.98%715
Feb 20, 202624.5024.5024.3824.3824.381.63%601
Feb 19, 202626.5026.5023.9923.9923.99-6.11%3,734
Feb 18, 202625.0026.8024.8025.5525.552.12%1,540
Feb 17, 202625.9426.5024.5125.0225.02-0.44%1,887
Feb 16, 202625.5026.5024.3225.1325.131.78%3,798
Feb 13, 202624.0326.1824.0324.6924.69-2.18%4,429
Feb 12, 202626.5026.5024.5825.2425.24-1.29%8,891
Feb 11, 202626.6026.6025.0025.5725.573.48%6,087
Feb 10, 202624.5025.9924.0024.7124.710.82%11,979
Feb 9, 202624.1825.4023.9524.5124.515.42%5,222
Feb 6, 202623.5323.5321.2723.2523.25-1.19%3,944
Feb 5, 202621.1124.0021.0023.5323.5310.89%7,490
Feb 4, 202622.0022.0021.0021.2221.22-3.55%134
Feb 3, 202622.1822.2922.0022.0022.00-1.30%5,059
Feb 2, 202622.5622.5622.2922.2922.290.86%76
Feb 1, 202621.2022.7721.2022.1022.104.29%141
Jan 30, 202621.1521.1921.1521.1921.19-258
Jan 29, 202622.0022.4521.1521.1921.19-3.68%1,259
Jan 28, 202624.7424.7422.0022.0022.006.28%4,023
Jan 27, 202621.0021.5020.5020.7020.70-1.52%2,820
Jan 23, 202621.8022.0020.6121.0221.02-3.58%2,297
Jan 22, 202620.5322.2020.5321.8021.806.34%2,373
Jan 21, 202621.5021.5019.6620.5020.50-7.37%7,848
Jan 20, 202623.8523.8521.5522.1322.130.14%759
Jan 19, 202623.9923.9922.0122.1022.10-3.95%2,320
Jan 16, 202624.5724.5722.8623.0123.01-3.52%317
Jan 14, 202622.1024.5722.1023.8523.850.21%1,089
Jan 13, 202623.8023.8023.8023.8023.80-1
Jan 12, 202624.1724.3922.5023.8023.800.21%1,428
Jan 9, 202624.4924.4923.2223.7523.753.58%1,675
Jan 8, 202625.0025.0022.7122.9322.93-11.64%14,984
Jan 7, 202625.1025.9725.1025.9525.95-0.08%847
Jan 6, 202626.3526.3525.6525.9725.972.81%2,014
Jan 5, 202626.6926.6925.0025.2625.26-1.75%1,693
Jan 2, 202623.8526.2023.7525.7125.714.81%1,448
Jan 1, 202625.3526.0024.1624.5324.53-0.85%684
Dec 31, 202526.8526.9924.5024.7424.74-2.94%3,532
Dec 30, 202528.0228.0224.0125.4925.499.12%34,174
Dec 29, 202523.8023.8022.5223.3623.36-1.85%810
Dec 26, 202524.9024.9023.0223.8023.80-0.83%885
Dec 24, 202523.0224.4923.0124.0024.004.30%1,445