BSE - Delayed Quote INR

Mercantile Ventures Limited (MERCANTILE.BO)

Compare
23.59 -0.26 (-1.09%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 2, 2024 24.98 24.98 23.50 23.59 23.59 9,215
Nov 29, 2024 22.87 24.01 22.30 23.85 23.85 28,989
Nov 28, 2024 23.50 23.50 22.62 22.87 22.87 4,289
Nov 27, 2024 24.09 24.25 23.08 23.08 23.08 14,829
Nov 26, 2024 22.98 24.40 22.98 23.10 23.10 8,264
Nov 25, 2024 22.59 24.37 22.59 23.45 23.45 6,092
Nov 22, 2024 24.87 24.87 23.33 23.40 23.40 8,070
Nov 21, 2024 24.00 24.12 23.70 23.75 23.75 987
Nov 19, 2024 24.98 24.98 24.02 24.13 24.13 1,176
Nov 18, 2024 24.82 24.83 23.66 24.57 24.57 6,129
Nov 14, 2024 24.20 25.00 23.55 24.33 24.33 3,764
Nov 13, 2024 26.15 26.45 24.24 24.40 24.40 6,316
Nov 12, 2024 26.50 26.50 25.03 25.34 25.34 1,919
Nov 11, 2024 26.00 26.46 25.20 25.98 25.98 2,081
Nov 8, 2024 24.23 25.99 24.23 25.44 25.44 8,975
Nov 7, 2024 24.15 25.74 24.15 25.08 25.08 1,786
Nov 6, 2024 25.88 25.88 24.19 25.05 25.05 1,712
Nov 5, 2024 27.39 27.39 25.00 25.07 25.07 6,865
Nov 4, 2024 26.70 26.70 25.03 26.25 26.25 9,282
Nov 1, 2024 26.80 27.04 25.78 26.20 26.20 856
Oct 31, 2024 25.78 25.78 25.00 25.78 25.78 698
Oct 30, 2024 25.49 25.49 24.60 25.39 25.39 1,126
Oct 29, 2024 25.74 25.74 24.74 24.74 24.74 1,606
Oct 28, 2024 24.53 24.73 24.37 24.73 24.73 4,858
Oct 25, 2024 24.81 24.81 23.56 23.56 23.56 1,808
Oct 24, 2024 24.15 25.09 24.15 24.67 24.67 829
Oct 23, 2024 25.10 25.10 23.93 24.15 24.15 2,968
Oct 22, 2024 25.59 25.59 24.38 25.18 25.18 3,203
Oct 21, 2024 25.98 25.98 25.00 25.37 25.37 8,107
Oct 18, 2024 24.52 25.43 23.37 25.03 25.03 1,545
Oct 17, 2024 25.02 25.93 24.29 24.52 24.52 3,525
Oct 16, 2024 25.34 26.32 25.01 25.02 25.02 567
Oct 15, 2024 25.91 26.49 25.19 25.60 25.60 2,071
Oct 14, 2024 26.27 26.27 24.65 25.91 25.91 54,048
Oct 11, 2024 25.50 26.49 25.02 25.04 25.04 1,282
Oct 10, 2024 25.98 26.92 25.03 25.33 25.33 4,742
Oct 9, 2024 25.55 26.10 25.50 25.98 25.98 3,693
Oct 8, 2024 24.99 24.99 23.10 24.87 24.87 2,603
Oct 7, 2024 25.99 25.99 23.76 23.80 23.80 4,612
Oct 4, 2024 25.99 25.99 24.57 25.00 25.00 1,946
Oct 3, 2024 26.49 26.49 24.51 25.15 25.15 4,479
Oct 1, 2024 25.20 25.89 24.52 25.50 25.50 958
Sep 30, 2024 25.99 25.99 25.00 25.20 25.20 4,224
Sep 27, 2024 26.20 26.20 24.70 25.41 25.41 8,798
Sep 26, 2024 25.10 26.43 25.10 25.97 25.97 2,140
Sep 25, 2024 26.47 26.47 25.01 25.20 25.20 5,761
Sep 24, 2024 25.73 25.73 24.36 25.63 25.63 1,434
Sep 23, 2024 25.99 25.99 24.50 24.92 24.92 4,975
Sep 20, 2024 24.85 26.05 23.71 24.94 24.94 10,119
Sep 19, 2024 25.75 26.49 24.50 24.85 24.85 10,327
Sep 18, 2024 25.41 26.88 25.11 25.44 25.44 25,375
Sep 17, 2024 26.14 26.14 25.66 25.93 25.93 1,602
Sep 16, 2024 24.61 26.33 24.61 26.14 26.14 3,597
Sep 13, 2024 26.19 26.19 25.00 25.08 25.08 5,340
Sep 12, 2024 25.27 26.73 25.25 25.55 25.55 5,305
Sep 11, 2024 26.48 26.48 25.02 25.71 25.71 10,992
Sep 10, 2024 26.73 26.73 25.31 25.50 25.50 3,865
Sep 9, 2024 25.30 26.49 25.30 25.58 25.58 1,508
Sep 6, 2024 26.03 26.50 25.25 25.71 25.71 4,092
Sep 5, 2024 26.33 26.88 25.25 26.03 26.03 1,775
Sep 4, 2024 27.23 27.23 25.52 26.33 26.33 1,531
Sep 3, 2024 26.99 26.99 25.31 26.03 26.03 9,211
Sep 2, 2024 27.89 27.89 26.00 26.45 26.45 5,877
Aug 30, 2024 25.12 26.98 25.12 26.98 26.98 4,494
Aug 29, 2024 27.00 27.98 25.70 25.92 25.92 5,827
Aug 28, 2024 26.66 26.99 26.01 26.98 26.98 2,060
Aug 27, 2024 28.36 28.36 26.50 26.66 26.66 4,026
Aug 26, 2024 29.10 29.20 27.02 27.24 27.24 11,580
Aug 23, 2024 26.24 27.82 26.24 27.81 27.81 43,298
Aug 22, 2024 25.97 26.50 24.44 26.50 26.50 7,235
Aug 21, 2024 25.00 25.99 25.00 25.50 25.50 3,184
Aug 20, 2024 26.96 26.96 24.80 25.46 25.46 7,470
Aug 19, 2024 27.06 27.06 25.03 26.10 26.10 4,784
Aug 16, 2024 26.72 26.72 24.30 25.89 25.89 6,478
Aug 14, 2024 25.36 26.60 24.75 25.45 25.45 8,639
Aug 13, 2024 25.49 25.49 23.91 25.36 25.36 4,813
Aug 12, 2024 25.40 25.40 24.00 24.95 24.95 4,808
Aug 9, 2024 25.00 25.00 24.04 24.22 24.22 391
Aug 8, 2024 25.05 25.13 24.65 25.00 25.00 2,281
Aug 7, 2024 24.92 25.95 24.02 25.13 25.13 2,555
Aug 6, 2024 24.03 26.25 24.03 24.92 24.92 4,146
Aug 5, 2024 23.94 25.69 23.94 25.02 25.02 2,672
Aug 2, 2024 25.00 25.83 24.55 25.19 25.19 2,326
Aug 1, 2024 25.99 25.99 24.75 25.00 25.00 5,824
Jul 31, 2024 26.39 26.39 24.75 25.58 25.58 5,997
Jul 30, 2024 25.90 26.49 25.10 25.40 25.40 3,827
Jul 29, 2024 26.87 27.41 25.74 26.00 26.00 9,764
Jul 26, 2024 25.80 26.87 25.70 26.87 26.87 1,745
Jul 25, 2024 26.00 26.54 25.43 25.95 25.95 2,503
Jul 24, 2024 26.69 26.69 25.74 26.56 26.56 730
Jul 23, 2024 27.00 27.00 25.72 26.69 26.69 3,094
Jul 22, 2024 27.48 27.48 25.80 27.04 27.04 960
Jul 19, 2024 26.52 26.95 25.34 26.94 26.94 3,634
Jul 18, 2024 27.20 27.20 25.51 25.99 25.99 3,550
Jul 16, 2024 26.50 26.99 26.11 26.50 26.50 6,866
Jul 15, 2024 27.38 28.25 26.02 26.77 26.77 12,185
Jul 12, 2024 27.94 27.94 26.20 27.38 27.38 10,707
Jul 11, 2024 26.79 26.96 25.59 26.61 26.61 11,639
Jul 10, 2024 26.50 26.64 25.51 25.68 25.68 15,235
Jul 9, 2024 26.00 26.00 25.08 25.38 25.38 39,976
Jul 8, 2024 27.22 27.78 26.40 26.40 26.40 12,982
Jul 5, 2024 30.70 30.70 27.78 27.78 27.78 62,059
Jul 4, 2024 28.93 29.69 26.90 29.24 29.24 30,917
Jul 3, 2024 26.12 28.86 26.12 28.28 28.28 170,617
Jul 2, 2024 27.49 28.35 27.49 27.49 27.49 80,198
Jul 1, 2024 28.93 28.93 28.93 28.93 28.93 8,955
Jun 28, 2024 33.65 33.65 30.45 30.45 30.45 207,537
Jun 27, 2024 32.05 32.05 32.05 32.05 32.05 11,751
Jun 26, 2024 30.53 30.53 30.53 30.53 30.53 36,636
Jun 25, 2024 29.08 29.08 29.08 29.08 29.08 11,766
Jun 24, 2024 27.70 27.70 27.70 27.70 27.70 80,771
Jun 21, 2024 25.19 25.19 25.19 25.19 25.19 13,429
Jun 20, 2024 21.45 22.90 20.17 22.90 22.90 28,915
Jun 19, 2024 21.55 22.47 20.50 20.82 20.82 7,436
Jun 18, 2024 21.85 22.60 21.15 21.51 21.51 8,213
Jun 14, 2024 22.00 22.60 21.41 21.67 21.67 5,140
Jun 13, 2024 22.60 22.60 21.30 22.10 22.10 4,555
Jun 12, 2024 22.60 22.60 21.50 21.94 21.94 2,181
Jun 11, 2024 22.00 22.00 21.07 21.25 21.25 11,547
Jun 10, 2024 20.04 22.00 20.04 21.90 21.90 7,194
Jun 7, 2024 20.35 21.15 19.25 20.04 20.04 6,368
Jun 6, 2024 19.60 20.43 19.51 20.35 20.35 3,057
Jun 5, 2024 21.00 21.00 19.57 20.46 20.46 4,963
Jun 4, 2024 20.99 20.99 19.09 20.58 20.58 6,358
Jun 3, 2024 19.47 20.74 19.47 20.09 20.09 2,254
May 31, 2024 19.85 20.27 19.85 19.87 19.87 6,209
May 30, 2024 19.99 19.99 19.24 19.31 19.31 1,040
May 29, 2024 19.35 19.81 19.00 19.54 19.54 3,716
May 28, 2024 20.98 20.98 19.20 19.30 19.30 7,893
May 27, 2024 20.06 20.75 19.99 20.19 20.19 4,996
May 24, 2024 21.34 21.79 19.88 20.06 20.06 22,324
May 23, 2024 21.00 21.37 20.44 20.92 20.92 4,610
May 22, 2024 22.00 22.19 20.22 20.40 20.40 10,458
May 21, 2024 22.55 22.55 21.20 21.28 21.28 2,068
May 17, 2024 20.22 21.70 20.16 21.62 21.62 5,587
May 16, 2024 22.20 22.29 21.21 21.21 21.21 4,147
May 15, 2024 22.20 22.49 20.90 22.32 22.32 3,431
May 14, 2024 22.19 22.19 20.98 22.00 22.00 1,680
May 13, 2024 21.99 21.99 20.50 21.97 21.97 2,041
May 10, 2024 22.00 22.00 21.26 21.36 21.36 1,963
May 9, 2024 22.89 22.89 21.02 21.26 21.26 843
May 8, 2024 22.16 22.69 21.51 21.81 21.81 7,742
May 7, 2024 23.80 23.80 22.01 22.38 22.38 2,861
May 6, 2024 24.48 24.48 22.33 22.94 22.94 1,426
May 3, 2024 23.50 23.99 23.10 23.35 23.35 1,467
May 2, 2024 24.00 24.70 23.07 24.03 24.03 2,771
Apr 30, 2024 23.40 24.30 23.31 24.00 24.00 5,452
Apr 29, 2024 23.35 24.00 23.11 23.16 23.16 2,402
Apr 26, 2024 23.01 24.15 23.01 23.56 23.56 6,034
Apr 25, 2024 23.50 23.50 23.00 23.01 23.01 3,089
Apr 24, 2024 23.00 23.87 22.67 23.11 23.11 3,281
Apr 23, 2024 23.44 23.94 22.51 23.84 23.84 1,408
Apr 22, 2024 22.45 23.44 21.47 23.44 23.44 9,240
Apr 19, 2024 21.28 22.33 21.28 22.33 22.33 2,454
Apr 18, 2024 22.99 22.99 21.02 21.27 21.27 5,095
Apr 16, 2024 21.72 22.00 21.50 22.00 22.00 431
Apr 15, 2024 22.05 22.25 20.96 21.50 21.50 1,956
Apr 12, 2024 22.90 22.90 22.02 22.06 22.06 389
Apr 10, 2024 23.05 23.55 22.00 22.99 22.99 3,673
Apr 9, 2024 23.55 23.83 21.65 23.00 23.00 3,194
Apr 8, 2024 24.29 24.29 22.05 22.77 22.77 1,691
Apr 5, 2024 22.73 23.85 22.40 23.14 23.14 4,038
Apr 4, 2024 23.00 23.49 22.70 22.73 22.73 3,569
Apr 3, 2024 21.95 22.38 21.95 22.38 22.38 2,220
Apr 2, 2024 21.35 21.92 20.50 21.32 21.32 3,137
Apr 1, 2024 20.15 21.57 19.61 21.20 21.20 1,228
Mar 28, 2024 21.30 21.48 20.15 20.55 20.55 3,601
Mar 27, 2024 21.50 21.84 20.24 21.16 21.16 10,887
Mar 26, 2024 21.51 21.88 20.85 20.96 20.96 13,677
Mar 22, 2024 21.88 21.88 20.80 21.23 21.23 9,604
Mar 21, 2024 22.09 23.04 20.99 21.89 21.89 3,875
Mar 20, 2024 21.42 22.10 20.10 22.09 22.09 1,162
Mar 19, 2024 22.48 22.48 21.01 21.07 21.07 3,745
Mar 18, 2024 21.67 22.30 21.50 21.50 21.50 1,552
Mar 14, 2024 22.64 22.70 21.51 21.70 21.70 1,854
Mar 13, 2024 23.45 23.45 21.91 22.64 22.64 2,579
Mar 12, 2024 23.97 23.97 22.26 22.95 22.95 1,221
Mar 11, 2024 24.74 24.74 22.80 22.86 22.86 1,976
Mar 7, 2024 22.76 24.45 22.76 24.00 24.00 2,177
Mar 6, 2024 24.44 24.44 22.75 23.53 23.53 2,673
Mar 5, 2024 23.10 24.99 23.10 23.85 23.85 3,275
Mar 4, 2024 26.00 26.00 24.00 24.31 24.31 3,121
Mar 1, 2024 23.85 24.92 23.85 24.00 24.00 2,886
Feb 29, 2024 25.95 25.95 23.58 23.95 23.95 8,171
Feb 28, 2024 23.31 25.59 23.20 24.82 24.82 3,215
Feb 27, 2024 24.95 25.68 23.76 24.40 24.40 4,007
Feb 26, 2024 25.75 26.48 24.75 24.95 24.95 5,959
Feb 23, 2024 26.50 26.50 25.06 25.55 25.55 2,372
Feb 22, 2024 25.20 26.24 24.10 25.91 25.91 4,238
Feb 21, 2024 25.33 26.00 25.11 25.20 25.20 2,766
Feb 20, 2024 26.55 26.65 25.00 26.38 26.38 12,637
Feb 19, 2024 27.18 27.18 25.01 25.67 25.67 3,242
Feb 16, 2024 26.29 26.29 25.20 26.00 26.00 2,639
Feb 15, 2024 26.05 26.98 24.75 25.15 25.15 6,928
Feb 14, 2024 27.80 27.80 26.04 26.05 26.05 4,357
Feb 13, 2024 26.00 27.65 25.85 27.41 27.41 7,552
Feb 12, 2024 28.99 29.00 26.33 27.21 27.21 5,669
Feb 9, 2024 26.00 27.80 26.00 27.71 27.71 9,739
Feb 8, 2024 26.78 27.68 25.52 26.65 26.65 3,733
Feb 7, 2024 27.66 27.66 26.36 26.78 26.78 5,961
Feb 6, 2024 27.15 27.99 26.22 27.66 27.66 8,860
Feb 5, 2024 27.71 29.20 27.00 27.58 27.58 7,963
Feb 2, 2024 28.96 29.27 27.60 28.36 28.36 12,860
Feb 1, 2024 28.91 28.91 27.56 28.39 28.39 6,046
Jan 31, 2024 28.00 29.33 27.37 28.49 28.49 11,062
Jan 30, 2024 28.05 29.49 28.00 28.37 28.37 14,510
Jan 29, 2024 29.20 30.00 27.01 28.55 28.55 9,328
Jan 25, 2024 28.98 29.70 28.30 28.50 28.50 8,494
Jan 24, 2024 29.28 30.87 28.50 28.98 28.98 7,816
Jan 23, 2024 30.90 32.00 29.20 29.88 29.88 7,823
Jan 19, 2024 29.99 30.90 28.75 29.73 29.73 19,569
Jan 18, 2024 28.05 29.00 27.00 28.74 28.74 18,725
Jan 17, 2024 29.44 29.44 26.42 27.47 27.47 15,569
Jan 16, 2024 30.55 30.55 27.85 28.58 28.58 22,963
Jan 15, 2024 32.13 32.50 29.55 29.95 29.95 36,523
Jan 12, 2024 35.96 37.14 30.86 32.13 32.13 86,033
Jan 11, 2024 34.99 36.36 31.11 33.95 33.95 217,108
Jan 10, 2024 33.34 33.34 31.99 33.34 33.34 161,983
Jan 9, 2024 23.15 27.79 23.15 27.79 27.79 99,167
Jan 8, 2024 23.45 24.50 22.62 23.16 23.16 5,899
Jan 5, 2024 23.45 23.99 22.51 23.03 23.03 3,079
Jan 4, 2024 23.45 23.70 22.50 22.91 22.91 3,071
Jan 3, 2024 22.85 23.70 22.51 22.94 22.94 18,745
Jan 2, 2024 24.12 24.12 22.41 22.72 22.72 2,934
Jan 1, 2024 23.65 23.65 22.56 23.07 23.07 5,690
Dec 29, 2023 23.10 24.00 22.05 23.19 23.19 18,998
Dec 28, 2023 23.14 23.14 22.55 22.65 22.65 11,078
Dec 27, 2023 23.25 23.25 22.50 22.72 22.72 5,504
Dec 26, 2023 23.30 23.30 22.25 22.72 22.72 4,376
Dec 22, 2023 23.00 23.00 22.41 22.62 22.62 7,561
Dec 21, 2023 23.14 23.14 22.15 22.42 22.42 4,036
Dec 20, 2023 22.38 23.45 22.38 22.86 22.86 6,023
Dec 19, 2023 23.09 23.09 22.04 22.37 22.37 5,673
Dec 18, 2023 22.50 23.18 21.52 22.50 22.50 5,652
Dec 15, 2023 22.83 23.25 22.60 22.79 22.79 2,784
Dec 14, 2023 22.85 23.49 22.63 22.85 22.85 5,546
Dec 13, 2023 23.74 23.74 22.51 22.99 22.99 12,249
Dec 12, 2023 23.85 27.00 22.40 23.25 23.25 14,561
Dec 11, 2023 22.80 23.84 22.80 23.14 23.14 6,722
Dec 8, 2023 22.50 23.85 22.50 22.63 22.63 24,683
Dec 7, 2023 22.70 23.50 21.98 23.23 23.23 4,406
Dec 6, 2023 22.69 22.69 21.70 22.47 22.47 4,765
Dec 5, 2023 22.99 22.99 21.65 22.09 22.09 1,892
Dec 4, 2023 21.55 25.50 21.55 22.29 22.29 18,049