Mercantile Ventures Limited (NSE:MERCANTILE)
India · Delayed Price · Currency is INR 22.01
-0.09 (-0.41%)
Last updated: Sep 23, 2026, 3:29 PM IST
NSE:MERCANTILE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 24.37 | 26.24 | 24.18 | 24.24 | 24.24 | -1.02% | 1,370 |
| Aug 25, 2026 | 24.22 | 25.77 | 24.00 | 24.49 | 24.49 | -1.13% | 1,718 |
| Aug 24, 2026 | 26.44 | 26.44 | 24.22 | 24.77 | 24.77 | 2.99% | 3,899 |
| Aug 21, 2026 | 23.60 | 25.97 | 23.60 | 24.05 | 24.05 | -1.80% | 1,661 |
| Aug 20, 2026 | 24.50 | 24.73 | 24.00 | 24.49 | 24.49 | 0.49% | 890 |
| Aug 19, 2026 | 23.61 | 25.18 | 23.60 | 24.37 | 24.37 | 1.67% | 2,327 |
| Aug 18, 2026 | 24.90 | 25.35 | 23.65 | 23.97 | 23.97 | -2.16% | 761 |
| Aug 17, 2026 | 23.65 | 24.99 | 23.65 | 24.50 | 24.50 | 1.79% | 4,104 |
| Aug 14, 2026 | 25.95 | 25.95 | 23.61 | 24.07 | 24.07 | -0.12% | 7,196 |
| Aug 13, 2026 | 24.37 | 25.20 | 23.70 | 24.10 | 24.10 | -1.07% | 1,609 |
| Aug 12, 2026 | 25.49 | 25.49 | 24.20 | 24.36 | 24.36 | -0.77% | 1,426 |
| Aug 11, 2026 | 24.66 | 25.49 | 24.11 | 24.55 | 24.55 | -0.89% | 658 |
| Aug 10, 2026 | 25.10 | 25.71 | 24.40 | 24.77 | 24.77 | -1.28% | 3,015 |
| Aug 7, 2026 | 25.01 | 25.50 | 24.75 | 25.09 | 25.09 | 2.32% | 870 |
| Aug 6, 2026 | 23.81 | 25.59 | 23.81 | 24.52 | 24.52 | -2.93% | 2,548 |
| Aug 5, 2026 | 24.16 | 25.90 | 24.16 | 25.26 | 25.26 | 4.55% | 5,790 |
| Aug 4, 2026 | 24.85 | 26.44 | 23.70 | 24.16 | 24.16 | -0.70% | 3,491 |
| Aug 3, 2026 | 24.17 | 25.70 | 24.17 | 24.33 | 24.33 | 1.37% | 5,945 |
| Jul 31, 2026 | 24.90 | 24.90 | 23.76 | 24.00 | 24.00 | 1.22% | 2,179 |
| Jul 30, 2026 | 24.00 | 24.00 | 23.41 | 23.71 | 23.71 | -1.25% | 214 |
| Jul 29, 2026 | 24.70 | 24.99 | 23.70 | 24.01 | 24.01 | -0.79% | 7,024 |
| Jul 28, 2026 | 25.00 | 25.20 | 24.20 | 24.20 | 24.20 | -1.98% | 2,205 |
| Jul 27, 2026 | 25.01 | 25.69 | 23.70 | 24.69 | 24.69 | 0.69% | 4,890 |
| Jul 24, 2026 | 25.90 | 25.90 | 24.02 | 24.52 | 24.52 | -4.48% | 6,541 |
| Jul 23, 2026 | 26.75 | 26.75 | 24.67 | 25.67 | 25.67 | 4.39% | 65,442 |
| Jul 22, 2026 | 23.85 | 26.70 | 23.85 | 24.59 | 24.59 | 4.55% | 17,321 |
| Jul 21, 2026 | 23.26 | 24.47 | 23.26 | 23.52 | 23.52 | -0.76% | 1,132 |
| Jul 20, 2026 | 24.04 | 24.04 | 23.25 | 23.70 | 23.70 | -3.38% | 1,801 |
| Jul 17, 2026 | 24.55 | 24.66 | 24.00 | 24.53 | 24.53 | 0.74% | 15,005 |
| Jul 16, 2026 | 24.83 | 25.49 | 23.43 | 24.35 | 24.35 | 0.04% | 1,818 |
| Jul 15, 2026 | 25.40 | 25.80 | 23.72 | 24.34 | 24.34 | -0.90% | 4,599 |
| Jul 14, 2026 | 25.70 | 25.90 | 24.50 | 24.56 | 24.56 | -2.03% | 3,651 |