Mercantile Ventures Limited (BOM:538942)
India · Delayed Price · Currency is INR 25.00
0.00 (0.00%)
At close: Jul 31, 2026
Mercantile Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 24.50 | 26.20 | 24.50 | 25.00 | 25.00 | - | 452 |
| Jul 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | 1 |
| Jul 29, 2026 | 24.00 | 26.73 | 24.00 | 25.50 | 25.50 | 6.25% | 255 |
| Jul 28, 2026 | 25.44 | 25.44 | 23.96 | 24.00 | 24.00 | -5.66% | 325 |
| Jul 27, 2026 | 25.08 | 26.50 | 24.99 | 25.44 | 25.44 | 3.54% | 1,103 |
| Jul 24, 2026 | 25.35 | 25.35 | 24.55 | 24.57 | 24.57 | -3.72% | 400 |
| Jul 23, 2026 | 25.85 | 27.45 | 24.85 | 25.52 | 25.52 | 1.88% | 5,713 |
| Jul 22, 2026 | 25.94 | 26.70 | 22.80 | 25.05 | 25.05 | 2.96% | 2,370 |
| Jul 21, 2026 | 25.00 | 25.00 | 23.99 | 24.33 | 24.33 | 2.88% | 26 |
| Jul 20, 2026 | 25.48 | 25.48 | 23.65 | 23.65 | 23.65 | -2.27% | 20 |
| Jul 17, 2026 | 24.01 | 24.84 | 23.61 | 24.20 | 24.20 | -4.50% | 6,185 |
| Jul 15, 2026 | 25.90 | 25.90 | 24.52 | 25.34 | 25.34 | -0.82% | 353 |
| Jul 14, 2026 | 25.99 | 26.79 | 25.50 | 25.55 | 25.55 | 4.12% | 359 |
| Jul 13, 2026 | 25.50 | 25.50 | 24.54 | 24.54 | 24.54 | -0.53% | 15 |
| Jul 10, 2026 | 25.01 | 25.30 | 24.60 | 24.67 | 24.67 | -1.00% | 514 |
| Jul 9, 2026 | 25.99 | 25.99 | 23.71 | 24.92 | 24.92 | 5.33% | 66 |
| Jul 8, 2026 | 25.99 | 25.99 | 23.60 | 23.66 | 23.66 | -5.89% | 1,022 |
| Jul 7, 2026 | 25.99 | 25.99 | 23.01 | 25.14 | 25.14 | -3.27% | 760 |
| Jul 6, 2026 | 27.74 | 27.74 | 24.00 | 25.99 | 25.99 | 0.04% | 714 |
| Jul 3, 2026 | 26.58 | 26.58 | 24.60 | 25.98 | 25.98 | -1.03% | 245 |
| Jul 2, 2026 | 25.35 | 26.51 | 24.20 | 26.25 | 26.25 | 2.90% | 748 |
| Jul 1, 2026 | 24.50 | 26.82 | 24.00 | 25.51 | 25.51 | 4.08% | 404 |
| Jun 30, 2026 | 24.80 | 26.55 | 23.80 | 24.51 | 24.51 | 1.32% | 220 |
| Jun 29, 2026 | 26.99 | 26.99 | 23.80 | 24.19 | 24.19 | -1.14% | 1,286 |
| Jun 25, 2026 | 26.50 | 26.50 | 24.31 | 24.47 | 24.47 | -5.30% | 38 |
| Jun 24, 2026 | 26.00 | 26.69 | 25.24 | 25.84 | 25.84 | -3.18% | 30 |
| Jun 23, 2026 | 26.26 | 26.99 | 26.26 | 26.69 | 26.69 | 1.64% | 115 |
| Jun 22, 2026 | 26.97 | 26.97 | 26.26 | 26.26 | 26.26 | 4.87% | 97 |
| Jun 19, 2026 | 25.99 | 26.35 | 25.02 | 25.04 | 25.04 | -2.00% | 2,413 |
| Jun 18, 2026 | 26.80 | 26.80 | 25.45 | 25.55 | 25.55 | -0.08% | 1,404 |
| Jun 17, 2026 | 26.99 | 26.99 | 24.79 | 25.57 | 25.57 | -0.54% | 857 |
| Jun 16, 2026 | 27.50 | 27.50 | 24.00 | 25.71 | 25.71 | -1.08% | 4,149 |
| Jun 15, 2026 | 26.00 | 26.06 | 25.45 | 25.99 | 25.99 | 6.26% | 858 |
| Jun 12, 2026 | 25.99 | 25.99 | 23.40 | 24.46 | 24.46 | 0.04% | 1,982 |
| Jun 11, 2026 | 26.85 | 26.85 | 24.00 | 24.45 | 24.45 | -4.79% | 1,335 |
| Jun 10, 2026 | 26.99 | 26.99 | 25.68 | 25.68 | 25.68 | 2.07% | 36 |
| Jun 9, 2026 | 28.50 | 28.50 | 23.70 | 25.16 | 25.16 | -3.34% | 1,894 |
| Jun 8, 2026 | 26.99 | 27.00 | 25.35 | 26.03 | 26.03 | 3.21% | 3,044 |
| Jun 5, 2026 | 27.79 | 27.79 | 24.99 | 25.22 | 25.22 | -6.07% | 3,388 |
| Jun 4, 2026 | 28.01 | 29.69 | 26.00 | 26.85 | 26.85 | -7.41% | 33,538 |
| Jun 3, 2026 | 27.99 | 30.95 | 25.00 | 29.00 | 29.00 | 8.37% | 47,759 |
| Jun 2, 2026 | 26.99 | 26.99 | 26.00 | 26.76 | 26.76 | 1.02% | 2,898 |
| Jun 1, 2026 | 26.99 | 26.99 | 25.05 | 26.49 | 26.49 | 3.60% | 192 |
| May 29, 2026 | 27.00 | 29.99 | 24.50 | 25.57 | 25.57 | -2.22% | 10,037 |
| May 27, 2026 | 26.99 | 26.99 | 25.25 | 26.15 | 26.15 | -2.39% | 1,692 |
| May 26, 2026 | 30.00 | 30.00 | 26.02 | 26.79 | 26.79 | -7.46% | 3,266 |
| May 25, 2026 | 27.50 | 30.48 | 26.67 | 28.95 | 28.95 | 13.98% | 1,947 |
| May 22, 2026 | 27.97 | 27.97 | 24.99 | 25.40 | 25.40 | -1.21% | 5,248 |
| May 21, 2026 | 25.85 | 27.92 | 24.85 | 25.71 | 25.71 | 3.50% | 5,509 |
| May 20, 2026 | 29.85 | 29.85 | 24.58 | 24.84 | 24.84 | -7.83% | 5,090 |