Skip to main content
logo
Mercantile Ventures Limited (BOM:538942)
India flag India · Delayed Price · Currency is INR
25.04
-0.51 (-2.00%)
At close: Jun 19, 2026

Mercantile Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202625.9926.3525.0225.0425.04-2.00%2,413
Jun 18, 202626.8026.8025.4525.5525.55-0.08%1,404
Jun 17, 202626.9926.9924.7925.5725.57-0.54%857
Jun 16, 202627.5027.5024.0025.7125.71-1.08%4,149
Jun 15, 202626.0026.0625.4525.9925.996.26%858
Jun 12, 202625.9925.9923.4024.4624.460.04%1,982
Jun 11, 202626.8526.8524.0024.4524.45-4.79%1,335
Jun 10, 202626.9926.9925.6825.6825.682.07%36
Jun 9, 202628.5028.5023.7025.1625.16-3.34%1,894
Jun 8, 202626.9927.0025.3526.0326.033.21%3,044
Jun 5, 202627.7927.7924.9925.2225.22-6.07%3,388
Jun 4, 202628.0129.6926.0026.8526.85-7.41%33,538
Jun 3, 202627.9930.9525.0029.0029.008.37%47,759
Jun 2, 202626.9926.9926.0026.7626.761.02%2,898
Jun 1, 202626.9926.9925.0526.4926.493.60%192
May 29, 202627.0029.9924.5025.5725.57-2.22%10,037
May 27, 202626.9926.9925.2526.1526.15-2.39%1,692
May 26, 202630.0030.0026.0226.7926.79-7.46%3,266
May 25, 202627.5030.4826.6728.9528.9513.98%1,947
May 22, 202627.9727.9724.9925.4025.40-1.21%5,248
May 21, 202625.8527.9224.8525.7125.713.50%5,509
May 20, 202629.8529.8524.5824.8424.84-7.83%5,090
May 19, 202624.9927.8924.0026.9526.9514.24%3,759
May 18, 202625.9925.9923.2523.5923.59-5.07%2,443
May 15, 202626.9826.9824.2124.8524.85-10.06%3,020
May 14, 202627.8528.8026.5027.6327.631.13%2,509
May 13, 202630.0030.0027.0927.3227.32-2.91%1,514
May 12, 202632.4032.4027.1528.1428.14-4.58%34,445
May 11, 202632.6432.6426.5629.4929.495.36%76,614
May 8, 202625.1229.8723.4027.9927.9911.43%36,730
May 7, 202626.4826.4824.1025.1225.121.37%1,299
May 6, 202625.0025.9823.8024.7824.782.82%889
May 5, 202626.4926.4923.1524.1024.101.18%3,986
May 4, 202624.0024.0022.0123.8223.820.55%390
Apr 30, 202624.4924.4922.1023.6923.693.09%598
Apr 29, 202625.5025.5021.0522.9822.98-1,126
Apr 28, 202622.5423.4022.3022.9822.981.68%714
Apr 27, 202623.0023.0022.5422.6022.60-1.18%94
Apr 24, 202623.0023.0022.8722.8722.873.30%18
Apr 23, 202623.0023.0021.5222.1422.14-1.51%1,577
Apr 22, 202625.6925.6921.5522.4822.48-1.96%840
Apr 21, 202624.0024.0022.4022.9322.93-2.92%291
Apr 20, 202623.0025.5022.0023.6223.622.70%741
Apr 17, 202624.0024.0022.2223.0023.000.74%2,402
Apr 16, 202625.3725.3722.0122.8322.83-4.68%1,067
Apr 15, 202623.1125.8921.8923.9523.9510.83%2,374
Apr 13, 202622.0522.0521.0021.6121.61-2.00%908
Apr 10, 202622.9922.9920.5622.0522.052.51%5,643
Apr 9, 202622.8022.8020.0021.5121.513.02%4,276
Apr 8, 202619.7021.0019.6020.8820.888.35%3,742