Mercantile Ventures Limited (BOM:538942)
India · Delayed Price · Currency is INR 25.57
-0.58 (-2.22%)
At close: May 29, 2026
Mercantile Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 24.99 | 27.89 | 24.00 | 26.95 | 26.95 | 14.24% | 3,759 |
| May 18, 2026 | 25.99 | 25.99 | 23.25 | 23.59 | 23.59 | -5.07% | 2,443 |
| May 15, 2026 | 26.98 | 26.98 | 24.21 | 24.85 | 24.85 | -10.06% | 3,020 |
| May 14, 2026 | 27.85 | 28.80 | 26.50 | 27.63 | 27.63 | 1.13% | 2,509 |
| May 13, 2026 | 30.00 | 30.00 | 27.09 | 27.32 | 27.32 | -2.91% | 1,514 |
| May 12, 2026 | 32.40 | 32.40 | 27.15 | 28.14 | 28.14 | -4.58% | 34,445 |
| May 11, 2026 | 32.64 | 32.64 | 26.56 | 29.49 | 29.49 | 5.36% | 76,614 |
| May 8, 2026 | 25.12 | 29.87 | 23.40 | 27.99 | 27.99 | 11.43% | 36,730 |
| May 7, 2026 | 26.48 | 26.48 | 24.10 | 25.12 | 25.12 | 1.37% | 1,299 |
| May 6, 2026 | 25.00 | 25.98 | 23.80 | 24.78 | 24.78 | 2.82% | 889 |
| May 5, 2026 | 26.49 | 26.49 | 23.15 | 24.10 | 24.10 | 1.18% | 3,986 |
| May 4, 2026 | 24.00 | 24.00 | 22.01 | 23.82 | 23.82 | 0.55% | 390 |
| Apr 30, 2026 | 24.49 | 24.49 | 22.10 | 23.69 | 23.69 | 3.09% | 598 |
| Apr 29, 2026 | 25.50 | 25.50 | 21.05 | 22.98 | 22.98 | - | 1,126 |
| Apr 28, 2026 | 22.54 | 23.40 | 22.30 | 22.98 | 22.98 | 1.68% | 714 |
| Apr 27, 2026 | 23.00 | 23.00 | 22.54 | 22.60 | 22.60 | -1.18% | 94 |
| Apr 24, 2026 | 23.00 | 23.00 | 22.87 | 22.87 | 22.87 | 3.30% | 18 |
| Apr 23, 2026 | 23.00 | 23.00 | 21.52 | 22.14 | 22.14 | -1.51% | 1,577 |
| Apr 22, 2026 | 25.69 | 25.69 | 21.55 | 22.48 | 22.48 | -1.96% | 840 |
| Apr 21, 2026 | 24.00 | 24.00 | 22.40 | 22.93 | 22.93 | -2.92% | 291 |
| Apr 20, 2026 | 23.00 | 25.50 | 22.00 | 23.62 | 23.62 | 2.70% | 741 |
| Apr 17, 2026 | 24.00 | 24.00 | 22.22 | 23.00 | 23.00 | 0.74% | 2,402 |
| Apr 16, 2026 | 25.37 | 25.37 | 22.01 | 22.83 | 22.83 | -4.68% | 1,067 |
| Apr 15, 2026 | 23.11 | 25.89 | 21.89 | 23.95 | 23.95 | 10.83% | 2,374 |
| Apr 13, 2026 | 22.05 | 22.05 | 21.00 | 21.61 | 21.61 | -2.00% | 908 |
| Apr 10, 2026 | 22.99 | 22.99 | 20.56 | 22.05 | 22.05 | 2.51% | 5,643 |
| Apr 9, 2026 | 22.80 | 22.80 | 20.00 | 21.51 | 21.51 | 3.02% | 4,276 |
| Apr 8, 2026 | 19.70 | 21.00 | 19.60 | 20.88 | 20.88 | 8.35% | 3,742 |
| Apr 7, 2026 | 18.26 | 19.30 | 18.26 | 19.27 | 19.27 | 5.53% | 1,724 |
| Apr 6, 2026 | 19.40 | 19.40 | 18.00 | 18.26 | 18.26 | -2.77% | 5,172 |
| Apr 2, 2026 | 18.85 | 18.99 | 18.78 | 18.78 | 18.78 | 4.86% | 482 |
| Apr 1, 2026 | 18.99 | 19.20 | 17.91 | 17.91 | 17.91 | 1.30% | 3,811 |
| Mar 30, 2026 | 17.50 | 19.98 | 17.50 | 17.68 | 17.68 | -5.15% | 3,386 |
| Mar 27, 2026 | 20.50 | 20.50 | 18.61 | 18.64 | 18.64 | -7.45% | 4,716 |
| Mar 25, 2026 | 20.50 | 20.50 | 19.00 | 20.14 | 20.14 | 4.03% | 1,902 |
| Mar 24, 2026 | 19.25 | 19.99 | 19.25 | 19.36 | 19.36 | 3.47% | 3,243 |
| Mar 23, 2026 | 20.27 | 21.50 | 18.21 | 18.71 | 18.71 | -9.22% | 14,249 |
| Mar 20, 2026 | 22.00 | 22.00 | 19.65 | 20.61 | 20.61 | -6.19% | 6,126 |
| Mar 19, 2026 | 22.05 | 22.05 | 20.86 | 21.97 | 21.97 | 1.48% | 715 |
| Mar 18, 2026 | 22.20 | 22.20 | 21.21 | 21.65 | 21.65 | 2.95% | 1,080 |
| Mar 17, 2026 | 22.30 | 22.30 | 20.12 | 21.03 | 21.03 | -6.07% | 1,702 |
| Mar 16, 2026 | 21.10 | 22.70 | 21.10 | 22.39 | 22.39 | 1.31% | 406 |
| Mar 13, 2026 | 22.49 | 23.00 | 21.02 | 22.10 | 22.10 | -2.04% | 1,223 |