Skip to main content
logo
Mercantile Ventures Limited (BOM:538942)
India flag India · Delayed Price · Currency is INR
24.99
+0.99 (4.12%)
At close: Aug 21, 2026

Mercantile Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202625.4025.4024.5024.9924.994.12%426
Aug 20, 202625.0025.3923.9824.0024.00-2.04%175
Aug 19, 202624.5024.5024.5024.5024.50-1.25%1,000
Aug 17, 202623.5525.4023.5524.8124.812.18%133
Aug 13, 202624.1124.6524.0824.2824.28-1.14%52
Aug 12, 202625.0025.0024.5624.5624.56-1.72%69
Aug 11, 202625.2825.2824.4724.9924.99-1.15%552
Aug 10, 202626.4526.4523.3025.2825.282.14%2,950
Aug 7, 202625.8525.9024.7024.7524.75-1.59%513
Aug 6, 202626.0026.0025.1525.1525.151.90%510
Aug 5, 202625.6025.6023.7524.6824.68-0.28%2
Aug 4, 202624.8526.4523.7624.7524.75-0.40%278
Aug 3, 202625.8526.4524.1824.8524.85-0.60%155
Jul 31, 202624.5026.2024.5025.0025.00-452
Jul 30, 202625.0025.0025.0025.0025.00-1.96%1
Jul 29, 202624.0026.7324.0025.5025.506.25%255
Jul 28, 202625.4425.4423.9624.0024.00-5.66%325
Jul 27, 202625.0826.5024.9925.4425.443.54%1,103
Jul 24, 202625.3525.3524.5524.5724.57-3.72%400
Jul 23, 202625.8527.4524.8525.5225.521.88%5,713
Jul 22, 202625.9426.7022.8025.0525.052.96%2,370
Jul 21, 202625.0025.0023.9924.3324.332.88%26
Jul 20, 202625.4825.4823.6523.6523.65-2.27%20
Jul 17, 202624.0124.8423.6124.2024.20-4.50%6,185
Jul 15, 202625.9025.9024.5225.3425.34-0.82%353
Jul 14, 202625.9926.7925.5025.5525.554.12%359
Jul 13, 202625.5025.5024.5424.5424.54-0.53%15
Jul 10, 202625.0125.3024.6024.6724.67-1.00%514
Jul 9, 202625.9925.9923.7124.9224.925.33%66
Jul 8, 202625.9925.9923.6023.6623.66-5.89%1,022
Jul 7, 202625.9925.9923.0125.1425.14-3.27%760
Jul 6, 202627.7427.7424.0025.9925.990.04%714
Jul 3, 202626.5826.5824.6025.9825.98-1.03%245
Jul 2, 202625.3526.5124.2026.2526.252.90%748
Jul 1, 202624.5026.8224.0025.5125.514.08%404
Jun 30, 202624.8026.5523.8024.5124.511.32%220
Jun 29, 202626.9926.9923.8024.1924.19-1.14%1,286
Jun 25, 202626.5026.5024.3124.4724.47-5.30%38
Jun 24, 202626.0026.6925.2425.8425.84-3.18%30
Jun 23, 202626.2626.9926.2626.6926.691.64%115
Jun 22, 202626.9726.9726.2626.2626.264.87%97
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