Mercantile Ventures Limited (NSE:MERCANTILE)
India · Delayed Price · Currency is INR 26.03
+0.77 (3.05%)
At close: May 22, 2026
NSE:MERCANTILE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25.92 | 26.75 | 24.72 | 26.03 | 26.03 | 3.05% | 3,575 |
| May 21, 2026 | 26.85 | 26.98 | 24.00 | 25.26 | 25.26 | 1.85% | 10,606 |
| May 20, 2026 | 26.79 | 27.49 | 23.87 | 24.80 | 24.80 | -6.45% | 21,158 |
| May 19, 2026 | 24.99 | 26.95 | 24.78 | 26.51 | 26.51 | 10.46% | 8,130 |
| May 18, 2026 | 26.79 | 26.79 | 23.08 | 24.00 | 24.00 | -3.54% | 6,618 |
| May 15, 2026 | 26.85 | 26.85 | 24.41 | 24.88 | 24.88 | -7.78% | 2,980 |
| May 14, 2026 | 29.80 | 29.80 | 25.65 | 26.98 | 26.98 | -0.48% | 34,491 |
| May 13, 2026 | 28.99 | 29.10 | 26.91 | 27.11 | 27.11 | -1.53% | 6,557 |
| May 12, 2026 | 28.95 | 31.90 | 27.00 | 27.53 | 27.53 | -7.31% | 40,192 |
| May 11, 2026 | 31.90 | 31.90 | 26.56 | 29.70 | 29.70 | 2.41% | 156,218 |
| May 8, 2026 | 25.99 | 29.82 | 23.42 | 29.00 | 29.00 | 16.70% | 111,705 |
| May 7, 2026 | 25.74 | 25.74 | 22.21 | 24.85 | 24.85 | 0.20% | 2,022 |
| May 6, 2026 | 25.39 | 25.40 | 24.00 | 24.80 | 24.80 | 2.18% | 2,936 |
| May 5, 2026 | 24.99 | 24.99 | 23.00 | 24.27 | 24.27 | 1.00% | 10,546 |
| May 4, 2026 | 24.40 | 24.40 | 22.22 | 24.03 | 24.03 | 3.80% | 1,557 |
| Apr 30, 2026 | 23.95 | 23.95 | 22.25 | 23.15 | 23.15 | 2.21% | 413 |
| Apr 29, 2026 | 23.45 | 23.95 | 21.45 | 22.65 | 22.65 | 2.49% | 4,828 |
| Apr 28, 2026 | 22.45 | 22.80 | 21.75 | 22.10 | 22.10 | 1.61% | 657 |
| Apr 27, 2026 | 21.65 | 23.75 | 21.65 | 21.75 | 21.75 | 0.46% | 910 |
| Apr 24, 2026 | 23.55 | 23.55 | 21.25 | 21.65 | 21.65 | -6.68% | 1,328 |
| Apr 23, 2026 | 22.80 | 24.45 | 21.20 | 23.20 | 23.20 | 1.53% | 1,236 |
| Apr 22, 2026 | 24.55 | 24.70 | 20.00 | 22.85 | 22.85 | -2.35% | 2,085 |
| Apr 21, 2026 | 21.25 | 24.00 | 21.25 | 23.40 | 23.40 | 5.88% | 1,029 |