Mercantile Ventures Limited (BOM:538942)
India · Delayed Price · Currency is INR 20.90
-1.78 (-7.85%)
At close: Oct 23, 2026
Mercantile Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.70 | 21.70 | 20.51 | 20.90 | 20.90 | -7.85% | 405 |
| Oct 22, 2026 | 22.40 | 22.69 | 22.40 | 22.68 | 22.68 | 0.58% | 204 |
| Oct 19, 2026 | 22.80 | 22.80 | 22.55 | 22.55 | 22.55 | 1.62% | 239 |
| Oct 16, 2026 | 22.11 | 23.09 | 22.01 | 22.19 | 22.19 | -0.14% | 1,461 |
| Oct 15, 2026 | 22.00 | 24.00 | 21.55 | 22.22 | 22.22 | -1.81% | 218,906 |
| Oct 14, 2026 | 22.46 | 25.30 | 22.00 | 22.63 | 22.63 | 2.91% | 407,364 |
| Oct 13, 2026 | 21.31 | 23.85 | 21.00 | 21.99 | 21.99 | 1.66% | 108,200 |
| Oct 12, 2026 | 23.45 | 23.45 | 20.85 | 21.63 | 21.63 | 8.10% | 62,593 |
| Oct 9, 2026 | 21.11 | 21.78 | 20.00 | 20.01 | 20.01 | -7.32% | 564 |
| Oct 8, 2026 | 22.16 | 22.21 | 20.58 | 21.59 | 21.59 | -3.23% | 1,448 |
| Oct 7, 2026 | 22.36 | 22.99 | 22.31 | 22.31 | 22.31 | 0.54% | 102 |
| Oct 6, 2026 | 25.75 | 25.75 | 22.00 | 22.19 | 22.19 | 0.86% | 202 |
| Oct 1, 2026 | 21.00 | 22.01 | 21.00 | 22.00 | 22.00 | - | 100 |
| Sep 30, 2026 | 22.51 | 22.52 | 21.73 | 22.00 | 22.00 | -0.59% | 1,154 |
| Sep 28, 2026 | 22.56 | 23.20 | 22.10 | 22.13 | 22.13 | 0.27% | 407 |
| Sep 24, 2026 | 22.00 | 22.90 | 21.53 | 22.07 | 22.07 | 0.09% | 150 |
| Sep 23, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -4.05% | 35 |
| Sep 22, 2026 | 21.95 | 22.98 | 21.95 | 22.98 | 22.98 | 3.05% | 5 |
| Sep 21, 2026 | 22.50 | 23.72 | 22.21 | 22.30 | 22.30 | -5.75% | 218 |
| Sep 18, 2026 | 23.88 | 23.88 | 23.66 | 23.66 | 23.66 | 7.06% | 46 |
| Sep 16, 2026 | 22.68 | 23.15 | 21.14 | 22.10 | 22.10 | -2.51% | 6,069 |
| Sep 15, 2026 | 23.87 | 24.50 | 22.02 | 22.67 | 22.67 | -3.37% | 229 |
| Sep 11, 2026 | 24.99 | 24.99 | 23.01 | 23.46 | 23.46 | -3.50% | 982 |
| Sep 10, 2026 | 24.88 | 24.99 | 23.60 | 24.31 | 24.31 | 0.83% | 385 |
| Sep 9, 2026 | 25.20 | 25.84 | 24.00 | 24.11 | 24.11 | -3.33% | 103,443 |
| Sep 8, 2026 | 24.29 | 27.69 | 24.00 | 24.94 | 24.94 | 2.00% | 278,359 |
| Sep 7, 2026 | 24.70 | 27.61 | 24.00 | 24.45 | 24.45 | -6.03% | 868,921 |
| Sep 4, 2026 | 26.60 | 26.60 | 24.69 | 26.02 | 26.02 | 1.72% | 461,503 |
| Sep 3, 2026 | 25.09 | 29.85 | 25.04 | 25.58 | 25.58 | 1.95% | 415,908 |
| Sep 2, 2026 | 25.19 | 26.59 | 23.12 | 25.09 | 25.09 | -0.79% | 128,765 |
| Sep 1, 2026 | 25.20 | 26.28 | 23.50 | 25.29 | 25.29 | 3.22% | 103,392 |
| Aug 31, 2026 | 24.99 | 24.99 | 23.56 | 24.50 | 24.50 | -1.65% | 42 |
| Aug 27, 2026 | 24.98 | 26.00 | 24.31 | 24.91 | 24.91 | -0.36% | 1,004 |
| Aug 26, 2026 | 25.50 | 25.50 | 24.10 | 25.00 | 25.00 | -2.04% | 830 |
| Aug 25, 2026 | 25.00 | 25.80 | 24.99 | 25.52 | 25.52 | 5.89% | 17 |
| Aug 24, 2026 | 24.11 | 25.94 | 23.26 | 24.10 | 24.10 | -3.56% | 1,444 |
| Aug 21, 2026 | 25.40 | 25.40 | 24.50 | 24.99 | 24.99 | 4.12% | 426 |
| Aug 20, 2026 | 25.00 | 25.39 | 23.98 | 24.00 | 24.00 | -2.04% | 175 |
| Aug 19, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.25% | 1,000 |
| Aug 17, 2026 | 23.55 | 25.40 | 23.55 | 24.81 | 24.81 | 2.18% | 133 |
| Aug 13, 2026 | 24.11 | 24.65 | 24.08 | 24.28 | 24.28 | -1.14% | 52 |
| Aug 12, 2026 | 25.00 | 25.00 | 24.56 | 24.56 | 24.56 | -1.72% | 69 |
| Aug 11, 2026 | 25.28 | 25.28 | 24.47 | 24.99 | 24.99 | -1.15% | 552 |
| Aug 10, 2026 | 26.45 | 26.45 | 23.30 | 25.28 | 25.28 | 2.14% | 2,950 |
| Aug 7, 2026 | 25.85 | 25.90 | 24.70 | 24.75 | 24.75 | -1.59% | 513 |
| Aug 6, 2026 | 26.00 | 26.00 | 25.15 | 25.15 | 25.15 | 1.90% | 510 |
| Aug 5, 2026 | 25.60 | 25.60 | 23.75 | 24.68 | 24.68 | -0.28% | 2 |
| Aug 4, 2026 | 24.85 | 26.45 | 23.76 | 24.75 | 24.75 | -0.40% | 278 |
| Aug 3, 2026 | 25.85 | 26.45 | 24.18 | 24.85 | 24.85 | -0.60% | 155 |
| Jul 31, 2026 | 24.50 | 26.20 | 24.50 | 25.00 | 25.00 | - | 452 |