Mercantile Ventures Ltd(IN:MERCANTILE)
₹21.890.00 (0.00%)
IN:MERCANTILE
Mercantile Ventures Ltd historical prices
₹21.89
At close:0.00 (0.00%)
Mercantile Ventures Ltd (MERCANTILE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 21.89 | 21.89 | 20.21 | 21.89 | 21.89 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 21.89 | 22.00 | 20.00 | 21.89 | 21.89 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 22.00 | 22.00 | 20.00 | 21.89 | 21.89 | -0.05% | 113 | 0.00 |
| Nov 06, 2026 | 21.90 | 22.95 | 20.70 | 21.90 | 21.90 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | +1.96% | 274 | 0.01 |
| Nov 04, 2026 | 20.65 | 21.48 | 20.60 | 21.48 | 21.48 | +4.78% | 577 | 0.01 |
| Nov 03, 2026 | 21.05 | 22.01 | 20.25 | 20.50 | 20.50 | -3.35% | 13,324 | 0.26 |
| Nov 02, 2026 | 21.47 | 23.00 | 21.00 | 21.21 | 21.21 | +4.90% | 1,132 | 0.02 |
| Oct 30, 2026 | 21.68 | 21.68 | 20.22 | 20.22 | 20.22 | +5.92% | 61 | 0.00 |
| Oct 29, 2026 | 21.71 | 21.71 | 18.50 | 19.09 | 19.09 | -7.38% | 356 | 0.01 |
| Oct 28, 2026 | 21.55 | 21.55 | 20.58 | 20.61 | 20.61 | -4.05% | 1,723 | 0.03 |
| Oct 27, 2026 | 22.20 | 22.20 | 21.01 | 21.48 | 21.48 | -4.62% | 230 | 0.00 |
| Oct 26, 2026 | 21.20 | 22.52 | 21.20 | 22.52 | 22.52 | +7.75% | 590 | 0.01 |
| Oct 23, 2026 | 21.70 | 21.70 | 20.51 | 20.90 | 20.90 | -7.85% | 405 | 0.01 |
| Oct 22, 2026 | 22.40 | 22.69 | 22.40 | 22.68 | 22.68 | +0.58% | 204 | 0.00 |
| Oct 21, 2026 | 22.55 | 22.55 | 21.25 | 22.55 | 22.55 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 22.55 | 22.80 | 22.55 | 22.55 | 22.55 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 22.80 | 22.80 | 22.55 | 22.55 | 22.55 | +1.62% | 239 | 0.00 |
| Oct 16, 2026 | 22.11 | 23.09 | 22.01 | 22.19 | 22.19 | -0.14% | 1,461 | 0.03 |
| Oct 15, 2026 | 22.00 | 24.00 | 21.55 | 22.22 | 22.22 | -1.81% | 218,906 | 4.64 |
| Oct 14, 2026 | 22.46 | 25.30 | 22.00 | 22.63 | 22.63 | +2.91% | 407,364 | 9.99 |
| Oct 13, 2026 | 21.31 | 23.85 | 21.00 | 21.99 | 21.99 | +1.66% | 108,200 | 2.77 |
| Oct 12, 2026 | 23.45 | 23.45 | 20.85 | 21.63 | 21.63 | +8.10% | 62,593 | 1.64 |
| Oct 09, 2026 | 21.11 | 21.78 | 20.00 | 20.01 | 20.01 | -7.32% | 564 | 0.01 |
| Oct 08, 2026 | 22.16 | 22.21 | 20.58 | 21.59 | 21.59 | -3.23% | 1,448 | 0.04 |
| Oct 07, 2026 | 22.36 | 22.99 | 22.31 | 22.31 | 22.31 | +0.54% | 102 | 0.00 |
| Oct 06, 2026 | 25.75 | 25.75 | 22.00 | 22.19 | 22.19 | +0.86% | 202 | 0.01 |
| Oct 05, 2026 | 22.00 | 23.60 | 22.00 | 22.00 | 22.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 22.00 | 22.01 | 21.00 | 22.00 | 22.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 21.00 | 22.01 | 21.00 | 22.00 | 22.00 | 0.00% | 100 | 0.00 |
| Sep 30, 2026 | 22.51 | 22.52 | 21.73 | 22.00 | 22.00 | -0.59% | 1,154 | 0.03 |
| Sep 29, 2026 | 22.13 | 24.85 | 21.30 | 22.13 | 22.13 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 22.56 | 23.20 | 22.10 | 22.13 | 22.13 | +0.27% | 407 | 0.01 |
| Sep 25, 2026 | 22.07 | 25.75 | 22.07 | 22.07 | 22.07 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 22.00 | 22.90 | 21.53 | 22.07 | 22.07 | +0.09% | 150 | 0.00 |
| Sep 23, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -4.05% | 35 | 0.00 |
| Sep 22, 2026 | 21.95 | 22.98 | 21.95 | 22.98 | 22.98 | +3.05% | 5 | 0.00 |
| Sep 21, 2026 | 22.50 | 23.72 | 22.21 | 22.30 | 22.30 | -5.75% | 218 | 0.01 |
| Sep 18, 2026 | 23.88 | 23.88 | 23.66 | 23.66 | 23.66 | +7.06% | 46 | 0.00 |
| Sep 17, 2026 | 22.10 | 24.75 | 22.10 | 22.10 | 22.10 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 22.68 | 23.15 | 21.14 | 22.10 | 22.10 | -2.51% | 6,069 | 0.16 |
| Sep 15, 2026 | 23.87 | 24.50 | 22.02 | 22.67 | 22.67 | -3.37% | 229 | 0.01 |
| Sep 14, 2026 | 23.46 | 24.99 | 23.01 | 23.46 | 23.46 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 24.99 | 24.99 | 23.01 | 23.46 | 23.46 | -3.50% | 982 | 0.03 |
| Sep 10, 2026 | 24.88 | 24.99 | 23.60 | 24.31 | 24.31 | +0.83% | 385 | 0.01 |
| Sep 09, 2026 | 25.20 | 25.84 | 24.00 | 24.11 | 24.11 | -3.33% | 103,443 | 2.83 |
| Sep 08, 2026 | 24.29 | 27.69 | 24.00 | 24.94 | 24.94 | +2.00% | 278,359 | 8.66 |
| Sep 07, 2026 | 24.70 | 27.61 | 24.00 | 24.45 | 24.45 | -6.03% | 868,921 | 47.33 |
| Sep 04, 2026 | 26.60 | 26.60 | 24.69 | 26.02 | 26.02 | +1.72% | 461,503 | 41.71 |
| Sep 03, 2026 | 25.09 | 29.85 | 25.04 | 25.58 | 25.58 | +1.95% | 415,908 | 92.18 |
