Mercantile Ventures Limited (BOM:538942)
India
· Delayed Price · Currency is INR 21.07
-1.68 (-7.38%)
At close: Mar 9, 2026
Mercantile Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.55 | 23.20 | 22.55 | 22.75 | 22.75 | 3.41% | 474 |
| Mar 5, 2026 | 22.84 | 22.84 | 20.60 | 22.00 | 22.00 | 1.15% | 1,701 |
| Mar 4, 2026 | 22.99 | 22.99 | 20.50 | 21.75 | 21.75 | -6.61% | 1,195 |
| Mar 2, 2026 | 23.00 | 23.35 | 22.00 | 23.29 | 23.29 | 3.28% | 1,831 |
| Feb 27, 2026 | 24.40 | 24.40 | 20.85 | 22.55 | 22.55 | -7.28% | 7,162 |
| Feb 26, 2026 | 24.80 | 24.80 | 22.41 | 24.32 | 24.32 | 4.38% | 631 |
| Feb 25, 2026 | 25.99 | 25.99 | 22.99 | 23.30 | 23.30 | -6.73% | 840 |
| Feb 24, 2026 | 26.39 | 26.39 | 23.90 | 24.98 | 24.98 | -1.46% | 1,199 |
| Feb 23, 2026 | 24.38 | 25.97 | 24.30 | 25.35 | 25.35 | 3.98% | 715 |
| Feb 20, 2026 | 24.50 | 24.50 | 24.38 | 24.38 | 24.38 | 1.63% | 601 |
| Feb 19, 2026 | 26.50 | 26.50 | 23.99 | 23.99 | 23.99 | -6.11% | 3,734 |
| Feb 18, 2026 | 25.00 | 26.80 | 24.80 | 25.55 | 25.55 | 2.12% | 1,540 |
| Feb 17, 2026 | 25.94 | 26.50 | 24.51 | 25.02 | 25.02 | -0.44% | 1,887 |
| Feb 16, 2026 | 25.50 | 26.50 | 24.32 | 25.13 | 25.13 | 1.78% | 3,798 |
| Feb 13, 2026 | 24.03 | 26.18 | 24.03 | 24.69 | 24.69 | -2.18% | 4,429 |
| Feb 12, 2026 | 26.50 | 26.50 | 24.58 | 25.24 | 25.24 | -1.29% | 8,891 |
| Feb 11, 2026 | 26.60 | 26.60 | 25.00 | 25.57 | 25.57 | 3.48% | 6,087 |
| Feb 10, 2026 | 24.50 | 25.99 | 24.00 | 24.71 | 24.71 | 0.82% | 11,979 |
| Feb 9, 2026 | 24.18 | 25.40 | 23.95 | 24.51 | 24.51 | 5.42% | 5,222 |
| Feb 6, 2026 | 23.53 | 23.53 | 21.27 | 23.25 | 23.25 | -1.19% | 3,944 |
| Feb 5, 2026 | 21.11 | 24.00 | 21.00 | 23.53 | 23.53 | 10.89% | 7,490 |
| Feb 4, 2026 | 22.00 | 22.00 | 21.00 | 21.22 | 21.22 | -3.55% | 134 |
| Feb 3, 2026 | 22.18 | 22.29 | 22.00 | 22.00 | 22.00 | -1.30% | 5,059 |
| Feb 2, 2026 | 22.56 | 22.56 | 22.29 | 22.29 | 22.29 | 0.86% | 76 |
| Feb 1, 2026 | 21.20 | 22.77 | 21.20 | 22.10 | 22.10 | 4.29% | 141 |
| Jan 30, 2026 | 21.15 | 21.19 | 21.15 | 21.19 | 21.19 | - | 258 |
| Jan 29, 2026 | 22.00 | 22.45 | 21.15 | 21.19 | 21.19 | -3.68% | 1,259 |
| Jan 28, 2026 | 24.74 | 24.74 | 22.00 | 22.00 | 22.00 | 6.28% | 4,023 |
| Jan 27, 2026 | 21.00 | 21.50 | 20.50 | 20.70 | 20.70 | -1.52% | 2,820 |
| Jan 23, 2026 | 21.80 | 22.00 | 20.61 | 21.02 | 21.02 | -3.58% | 2,297 |
| Jan 22, 2026 | 20.53 | 22.20 | 20.53 | 21.80 | 21.80 | 6.34% | 2,373 |
| Jan 21, 2026 | 21.50 | 21.50 | 19.66 | 20.50 | 20.50 | -7.37% | 7,848 |
| Jan 20, 2026 | 23.85 | 23.85 | 21.55 | 22.13 | 22.13 | 0.14% | 759 |
| Jan 19, 2026 | 23.99 | 23.99 | 22.01 | 22.10 | 22.10 | -3.95% | 2,320 |
| Jan 16, 2026 | 24.57 | 24.57 | 22.86 | 23.01 | 23.01 | -3.52% | 317 |
| Jan 14, 2026 | 22.10 | 24.57 | 22.10 | 23.85 | 23.85 | 0.21% | 1,089 |
| Jan 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 1 |
| Jan 12, 2026 | 24.17 | 24.39 | 22.50 | 23.80 | 23.80 | 0.21% | 1,428 |
| Jan 9, 2026 | 24.49 | 24.49 | 23.22 | 23.75 | 23.75 | 3.58% | 1,675 |
| Jan 8, 2026 | 25.00 | 25.00 | 22.71 | 22.93 | 22.93 | -11.64% | 14,984 |
| Jan 7, 2026 | 25.10 | 25.97 | 25.10 | 25.95 | 25.95 | -0.08% | 847 |
| Jan 6, 2026 | 26.35 | 26.35 | 25.65 | 25.97 | 25.97 | 2.81% | 2,014 |
| Jan 5, 2026 | 26.69 | 26.69 | 25.00 | 25.26 | 25.26 | -1.75% | 1,693 |
| Jan 2, 2026 | 23.85 | 26.20 | 23.75 | 25.71 | 25.71 | 4.81% | 1,448 |
| Jan 1, 2026 | 25.35 | 26.00 | 24.16 | 24.53 | 24.53 | -0.85% | 684 |
| Dec 31, 2025 | 26.85 | 26.99 | 24.50 | 24.74 | 24.74 | -2.94% | 3,532 |
| Dec 30, 2025 | 28.02 | 28.02 | 24.01 | 25.49 | 25.49 | 9.12% | 34,174 |
| Dec 29, 2025 | 23.80 | 23.80 | 22.52 | 23.36 | 23.36 | -1.85% | 810 |
| Dec 26, 2025 | 24.90 | 24.90 | 23.02 | 23.80 | 23.80 | -0.83% | 885 |
| Dec 24, 2025 | 23.02 | 24.49 | 23.01 | 24.00 | 24.00 | 4.30% | 1,445 |
| Dec 23, 2025 | 23.50 | 24.00 | 22.11 | 23.01 | 23.01 | -2.09% | 926 |
| Dec 22, 2025 | 24.47 | 24.47 | 23.26 | 23.50 | 23.50 | -3.49% | 1,718 |
| Dec 19, 2025 | 24.70 | 24.72 | 23.60 | 24.35 | 24.35 | 1.29% | 481 |
| Dec 18, 2025 | 24.36 | 24.70 | 24.00 | 24.04 | 24.04 | 0.25% | 371 |
| Dec 17, 2025 | 24.73 | 24.75 | 23.55 | 23.98 | 23.98 | -2.08% | 1,252 |
| Dec 16, 2025 | 24.99 | 24.99 | 23.47 | 24.49 | 24.49 | 2.94% | 2,907 |
| Dec 15, 2025 | 23.80 | 24.48 | 23.65 | 23.79 | 23.79 | 2.99% | 4,482 |
| Dec 12, 2025 | 23.80 | 23.80 | 22.80 | 23.10 | 23.10 | 1.76% | 2,970 |
| Dec 11, 2025 | 22.74 | 23.00 | 22.25 | 22.70 | 22.70 | -0.18% | 506 |
| Dec 10, 2025 | 22.20 | 23.00 | 22.20 | 22.74 | 22.74 | -0.39% | 1,708 |
| Dec 9, 2025 | 22.49 | 22.95 | 21.25 | 22.83 | 22.83 | 3.40% | 3,906 |
| Dec 8, 2025 | 22.80 | 23.35 | 22.01 | 22.08 | 22.08 | -3.16% | 2,076 |
| Dec 5, 2025 | 24.55 | 24.55 | 22.25 | 22.80 | 22.80 | -1.30% | 2,633 |
| Dec 4, 2025 | 23.21 | 23.21 | 23.00 | 23.10 | 23.10 | -0.47% | 540 |
| Dec 3, 2025 | 23.88 | 24.00 | 22.80 | 23.21 | 23.21 | -3.09% | 1,211 |
| Dec 2, 2025 | 23.81 | 24.50 | 23.80 | 23.95 | 23.95 | 0.59% | 2,118 |
| Dec 1, 2025 | 22.30 | 25.80 | 22.30 | 23.81 | 23.81 | -1.94% | 3,944 |
| Nov 28, 2025 | 25.19 | 25.19 | 23.80 | 24.28 | 24.28 | -3.61% | 4,021 |
| Nov 27, 2025 | 25.55 | 25.55 | 24.10 | 25.19 | 25.19 | 5.40% | 3,277 |
| Nov 26, 2025 | 25.30 | 26.00 | 23.40 | 23.90 | 23.90 | -1.85% | 7,943 |
| Nov 25, 2025 | 25.85 | 26.50 | 24.21 | 24.35 | 24.35 | -3.87% | 1,976 |
| Nov 24, 2025 | 26.16 | 26.16 | 25.00 | 25.33 | 25.33 | -3.17% | 592 |
| Nov 21, 2025 | 24.84 | 26.75 | 24.84 | 26.16 | 26.16 | 3.56% | 534 |
| Nov 20, 2025 | 25.76 | 26.45 | 25.13 | 25.26 | 25.26 | -1.48% | 2,528 |
| Nov 19, 2025 | 26.72 | 26.94 | 25.54 | 25.64 | 25.64 | -4.01% | 6,270 |
| Nov 18, 2025 | 27.85 | 27.85 | 26.71 | 26.71 | 26.71 | -1.95% | 738 |
| Nov 17, 2025 | 26.64 | 28.39 | 26.64 | 27.24 | 27.24 | 0.22% | 581 |
| Nov 14, 2025 | 28.99 | 28.99 | 27.00 | 27.18 | 27.18 | 1.12% | 4,889 |
| Nov 13, 2025 | 29.35 | 29.35 | 26.66 | 26.88 | 26.88 | -2.11% | 8,036 |
| Nov 12, 2025 | 29.50 | 29.50 | 27.21 | 27.46 | 27.46 | -2.90% | 1,226 |
| Nov 11, 2025 | 29.50 | 29.95 | 26.31 | 28.28 | 28.28 | 0.28% | 1,069 |
| Nov 10, 2025 | 28.85 | 28.85 | 28.20 | 28.20 | 28.20 | -0.32% | 1,117 |
| Nov 7, 2025 | 29.55 | 29.55 | 28.29 | 28.29 | 28.29 | -2.41% | 785 |
| Nov 6, 2025 | 29.67 | 29.67 | 27.31 | 28.99 | 28.99 | -2.29% | 1,141 |
| Nov 4, 2025 | 29.70 | 29.70 | 28.60 | 29.67 | 29.67 | 2.35% | 797 |
| Nov 3, 2025 | 27.90 | 29.75 | 27.90 | 28.99 | 28.99 | 2.15% | 1,759 |
| Oct 31, 2025 | 28.75 | 29.99 | 28.15 | 28.38 | 28.38 | -0.80% | 1,938 |
| Oct 30, 2025 | 29.57 | 29.57 | 28.50 | 28.61 | 28.61 | -3.25% | 2,245 |
| Oct 29, 2025 | 29.55 | 30.35 | 29.00 | 29.57 | 29.57 | -0.64% | 521 |
| Oct 28, 2025 | 29.26 | 30.00 | 29.26 | 29.76 | 29.76 | 1.22% | 2,318 |
| Oct 27, 2025 | 31.00 | 31.00 | 29.10 | 29.40 | 29.40 | -0.34% | 5,584 |
| Oct 24, 2025 | 28.80 | 30.30 | 28.80 | 29.50 | 29.50 | 2.50% | 2,018 |
| Oct 23, 2025 | 29.50 | 30.50 | 28.60 | 28.78 | 28.78 | -3.71% | 2,635 |
| Oct 21, 2025 | 29.99 | 29.99 | 29.05 | 29.89 | 29.89 | 0.30% | 712 |
| Oct 20, 2025 | 31.75 | 31.75 | 29.00 | 29.80 | 29.80 | 3.29% | 1,579 |
| Oct 17, 2025 | 30.00 | 30.00 | 28.61 | 28.85 | 28.85 | 0.14% | 1,810 |
| Oct 16, 2025 | 30.00 | 31.80 | 28.51 | 28.81 | 28.81 | 0.14% | 2,699 |
| Oct 15, 2025 | 29.99 | 29.99 | 28.10 | 28.77 | 28.77 | -0.72% | 1,080 |
| Oct 14, 2025 | 29.00 | 30.00 | 28.70 | 28.98 | 28.98 | -2.91% | 1,372 |
| Oct 13, 2025 | 30.16 | 30.55 | 29.05 | 29.85 | 29.85 | -1.03% | 67 |