Skip to main content
logo
Mercantile Ventures Limited (NSE:MERCANTILE)
India flag India · Delayed Price · Currency is INR
23.52
-0.18 (-0.76%)
At close: Jul 21, 2026

NSE:MERCANTILE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202623.2624.4723.2623.5223.52-0.76%1,132
Jul 20, 202624.0424.0423.2523.7023.70-3.38%1,801
Jul 17, 202624.5524.6624.0024.5324.530.74%15,005
Jul 16, 202624.8325.4923.4324.3524.350.04%1,818
Jul 15, 202625.4025.8023.7224.3424.34-0.90%4,599
Jul 14, 202625.7025.9024.5024.5624.56-2.03%3,651
Jul 13, 202624.0025.8924.0025.0725.07-0.52%1,553
Jul 10, 202625.9725.9724.3525.2025.20-0.98%12,234
Jul 9, 202625.8925.8924.2625.4525.451.64%575
Jul 8, 202625.9026.4424.2025.0425.040.24%2,402
Jul 7, 202625.7026.4524.0824.9824.980.73%3,481
Jul 6, 202626.9926.9924.0324.8024.80-3.46%537
Jul 3, 202625.5526.5024.5025.6925.690.39%487
Jul 2, 202625.5026.4524.2125.5925.593.27%2,484
Jul 1, 202623.2625.4923.2624.7824.784.56%244
Jun 30, 202624.5624.8823.1223.7023.70-1.58%870
Jun 29, 202624.1625.7422.2024.0824.08-4.63%7,198
Jun 25, 202625.2525.8325.1025.2525.25-365
Jun 24, 202626.9927.2525.2525.2525.25-1.02%9,849
Jun 23, 202626.2926.2925.5025.5125.51-2.97%427
Jun 22, 202626.6926.6925.2526.2926.293.42%1,403
Jun 19, 202625.5226.9125.3525.4225.42-0.39%1,311
Jun 18, 202625.9026.7525.3025.5225.522.00%4,590
Jun 17, 202625.8526.4025.0025.0225.02-2.04%4,529
Jun 16, 202626.2026.2025.3025.5425.540.87%255
Jun 15, 202626.7026.7025.0025.3225.32-1.75%8,077
Jun 12, 202624.6025.9723.2025.7725.778.60%1,560
Jun 11, 202626.0026.7523.5323.7323.73-6.83%4,687
Jun 10, 202626.0026.9525.0025.4725.471.43%344
Jun 9, 202627.3027.3024.3725.1125.11-4.85%6,712
Jun 8, 202626.0026.9925.1626.3926.394.89%2,367
Jun 5, 202626.0026.8625.1025.1625.16-6.33%8,357
Jun 4, 202628.8529.7326.0026.8626.86-2.08%66,749
Jun 3, 202626.6231.3924.6527.4327.433.04%48,812
Jun 2, 202627.4927.4925.0026.6226.624.43%6,978
Jun 1, 202625.4327.5925.4325.4925.490.24%1,111
May 29, 202628.5928.5924.8625.4325.43-0.82%16,036
May 27, 202627.2027.2025.5625.6425.64-2.32%3,087
May 26, 202627.8027.8026.0026.2526.25-2.20%6,312
May 25, 202627.3928.9525.5526.8426.843.11%31,748
May 22, 202625.9226.7524.7226.0326.033.05%3,575
May 21, 202626.8526.9824.0025.2625.261.85%10,606
May 20, 202626.7927.4923.8724.8024.80-6.45%21,158
May 19, 202624.9926.9524.7826.5126.5110.46%8,130
May 18, 202626.7926.7923.0824.0024.00-3.54%6,618
May 15, 202626.8526.8524.4124.8824.88-7.78%2,980
May 14, 202629.8029.8025.6526.9826.98-0.48%34,491
May 13, 202628.9929.1026.9127.1127.11-1.53%6,557
May 12, 202628.9531.9027.0027.5327.53-7.31%40,192
May 11, 202631.9031.9026.5629.7029.702.41%156,218