NSE:MERCANTILE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	20.85	21.21	20.15	20.87	20.87	-2.79%	265
Nov 8, 2026	21.42	22.32	21.01	21.47	21.47	-3.81%	3,420
Nov 6, 2026	22.00	22.89	21.07	22.32	22.32	0.45%	487
Nov 5, 2026	21.49	22.42	21.49	22.22	22.22	5.66%	614
Nov 4, 2026	21.20	22.43	21.00	21.03	21.03	1.06%	769
Nov 3, 2026	21.01	22.83	20.22	20.81	20.81	0.39%	27,918
Nov 2, 2026	21.88	21.88	20.68	20.73	20.73	-3.45%	3,027
Oct 30, 2026	20.81	21.85	20.11	21.47	21.47	3.17%	1,385
Oct 29, 2026	20.99	22.43	20.62	20.81	20.81	1.17%	2,525
Oct 28, 2026	22.39	22.39	20.10	20.57	20.57	-8.13%	4,275
Oct 27, 2026	21.59	22.44	21.21	22.39	22.39	5.56%	179
Oct 26, 2026	21.11	21.99	21.00	21.21	21.21	0.62%	536
Oct 23, 2026	22.21	22.95	19.65	21.08	21.08	-7.67%	4,705
Oct 22, 2026	22.19	23.87	21.80	22.83	22.83	4.72%	2,234
Oct 21, 2026	21.82	21.82	21.80	21.80	21.80	-0.09%	222
Oct 19, 2026	21.41	23.39	21.41	21.82	21.82	-1.27%	3,504
Oct 16, 2026	22.31	23.39	21.97	22.10	22.10	-3.66%	15,782
Oct 15, 2026	22.05	24.29	22.05	22.94	22.94	1.55%	248,772
Oct 14, 2026	21.69	25.37	21.50	22.59	22.59	3.96%	518,768
Oct 13, 2026	21.00	23.79	20.91	21.73	21.73	1.35%	127,704
Oct 12, 2026	21.00	23.49	20.60	21.44	21.44	2.10%	69,783
Oct 9, 2026	20.71	21.98	20.13	21.00	21.00	1.45%	1,605
Oct 8, 2026	22.33	23.79	20.52	20.70	20.70	-7.30%	4,342
Oct 7, 2026	22.85	22.85	21.80	22.33	22.33	-2.28%	614
Oct 6, 2026	22.45	23.79	22.00	22.85	22.85	1.78%	4,008
Oct 5, 2026	22.99	23.98	22.01	22.45	22.45	-2.31%	9,195
Oct 1, 2026	22.00	23.40	22.00	22.98	22.98	-0.04%	1,264
Sep 30, 2026	22.03	23.46	22.00	22.99	22.99	3.84%	3,619
Sep 29, 2026	22.02	22.70	22.00	22.14	22.14	-4.40%	434
Sep 28, 2026	22.27	23.36	21.31	23.16	23.16	1.94%	135
Sep 25, 2026	22.25	22.98	22.01	22.72	22.72	0.58%	524
Sep 24, 2026	22.98	22.98	21.95	22.59	22.59	2.64%	1,336
Sep 23, 2026	21.90	24.50	21.90	22.01	22.01	-0.41%	8,946
Sep 22, 2026	23.48	23.48	21.60	22.10	22.10	-3.16%	4,899
Sep 21, 2026	23.98	23.98	22.22	22.82	22.82	0.53%	200
Sep 18, 2026	23.48	23.96	22.17	22.70	22.70	1.02%	2,852
Sep 17, 2026	22.98	22.98	22.02	22.47	22.47	1.54%	155
Sep 16, 2026	22.97	22.97	21.62	22.13	22.13	0.50%	5,962
Sep 15, 2026	23.85	24.98	21.00	22.02	22.02	-7.71%	3,578
Sep 11, 2026	24.00	24.78	23.52	23.86	23.86	-0.71%	3,994
Sep 10, 2026	24.12	24.94	23.27	24.03	24.03	-0.37%	8,086
Sep 9, 2026	25.50	25.75	24.06	24.12	24.12	-2.43%	112,840
Sep 8, 2026	24.92	27.20	23.73	24.72	24.72	1.19%	327,810
Sep 7, 2026	24.99	27.70	24.01	24.43	24.43	-4.01%	977,634
Sep 4, 2026	26.90	26.90	24.49	25.45	25.45	-0.39%	550,263
Sep 3, 2026	25.05	29.37	24.25	25.55	25.55	-0.16%	538,929
Sep 2, 2026	24.60	26.65	24.01	25.59	25.59	1.07%	138,793
Sep 1, 2026	25.20	26.40	22.25	25.32	25.32	1.32%	105,260
Aug 28, 2026	24.83	25.26	23.57	24.99	24.99	1.13%	107
Aug 27, 2026	26.28	26.28	24.50	24.71	24.71	1.94%	5,524