Mercantile Ventures Limited (BOM:538942)
India · Delayed Price · Currency is INR 23.46
-0.85 (-3.50%)
At close: Sep 11, 2026
Mercantile Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |