Mercantile Ventures Ltd MERCANTILE
NSE · India · Finance
INR 22.98-0.01 (-0.04%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 22.98 | -0.04% | INR 22.00 | INR 23.40 | INR 22.00 | 1.26K |
| 2026-09-30 | INR 22.99 | +3.84% | INR 22.03 | INR 23.46 | INR 22.00 | 3.62K |
| 2026-09-29 | INR 22.14 | -4.40% | INR 22.02 | INR 22.70 | INR 22.00 | 434 |
| 2026-09-28 | INR 23.16 | +1.94% | INR 22.27 | INR 23.36 | INR 21.31 | 135 |
| 2026-09-25 | INR 22.72 | +0.58% | INR 22.25 | INR 22.98 | INR 22.01 | 524 |
| 2026-09-24 | INR 22.59 | +2.64% | INR 22.98 | INR 22.98 | INR 21.95 | 1.34K |
| 2026-09-23 | INR 22.01 | -0.41% | INR 21.90 | INR 24.50 | INR 21.90 | 8.95K |
| 2026-09-22 | INR 22.10 | -3.16% | INR 23.48 | INR 23.48 | INR 21.60 | 4.90K |
| 2026-09-21 | INR 22.82 | +0.53% | INR 23.98 | INR 23.98 | INR 22.22 | 200 |
| 2026-09-18 | INR 22.70 | +1.02% | INR 23.48 | INR 23.96 | INR 22.17 | 2.85K |
| 2026-09-17 | INR 22.47 | +1.54% | INR 22.98 | INR 22.98 | INR 22.02 | 155 |
| 2026-09-16 | INR 22.13 | +0.50% | INR 22.97 | INR 22.97 | INR 21.62 | 5.96K |
| 2026-09-15 | INR 22.02 | -7.71% | INR 23.85 | INR 24.98 | INR 21.00 | 3.58K |
| 2026-09-11 | INR 23.86 | -0.71% | INR 24.00 | INR 24.78 | INR 23.52 | 3.99K |
| 2026-09-10 | INR 24.03 | -0.37% | INR 24.12 | INR 24.94 | INR 23.27 | 8.09K |
| 2026-09-09 | INR 24.12 | -2.43% | INR 25.50 | INR 25.75 | INR 24.06 | 112.84K |
| 2026-09-08 | INR 24.72 | +1.19% | INR 24.92 | INR 27.20 | INR 23.73 | 327.81K |
| 2026-09-07 | INR 24.43 | -4.01% | INR 24.99 | INR 27.70 | INR 24.01 | 977.63K |
| 2026-09-04 | INR 25.45 | -0.39% | INR 26.90 | INR 26.90 | INR 24.49 | 550.26K |
| 2026-09-03 | INR 25.55 | -0.16% | INR 25.05 | INR 29.37 | INR 24.25 | 538.93K |
| 2026-09-02 | INR 25.59 | +1.07% | INR 24.60 | INR 26.65 | INR 24.01 | 138.79K |
| 2026-09-01 | INR 25.32 | +1.32% | INR 25.20 | INR 26.40 | INR 22.25 | 105.26K |
| 2026-08-31 | INR 24.99 | 0.00% | INR 24.99 | INR 24.99 | INR 24.99 | 0 |
| 2026-08-28 | INR 24.99 | +1.13% | INR 24.83 | INR 25.26 | INR 23.57 | 107 |
| 2026-08-27 | INR 24.71 | +1.94% | INR 26.28 | INR 26.28 | INR 24.50 | 5.52K |
| 2026-08-26 | INR 24.24 | -1.02% | INR 24.37 | INR 26.24 | INR 24.18 | 1.37K |
| 2026-08-25 | INR 24.49 | -1.13% | INR 24.22 | INR 25.77 | INR 24.00 | 1.72K |
| 2026-08-24 | INR 24.77 | +2.99% | INR 26.44 | INR 26.44 | INR 24.22 | 3.90K |
| 2026-08-21 | INR 24.05 | -1.80% | INR 23.60 | INR 25.97 | INR 23.60 | 1.66K |
| 2026-08-20 | INR 24.49 | +0.49% | INR 24.50 | INR 24.73 | INR 24.00 | 890 |
| 2026-08-19 | INR 24.37 | — | INR 23.61 | INR 25.18 | INR 23.60 | 2.33K |