Mercantile Vent.

Mercantile Ventures Ltd Historical Data

NSEBSE

₹29.95

(1.35%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	30.25	30.25	28.53	29.57	44	92,281	2,998
09-Sep-2025	29.85	30.4	28.98	29.42	45	58,408	1,523
10-Sep-2025	30.2	33.9	28.85	31.69	149	21,35,000	55,476
11-Sep-2025	30.5	35.6	30.5	32.49	295	20,48,254	42,298
12-Sep-2025	33.85	33.85	31.16	32.15	85	2,62,606	7,555
15-Sep-2025	31.51	32.75	30.75	31.08	76	1,54,295	3,229
16-Sep-2025	31.23	31.99	31.23	31.55	34	1,12,633	2,603
17-Sep-2025	31.86	32.5	30.86	31.51	53	58,238	1,514
18-Sep-2025	31	32	30.12	30.56	61	2,28,850	7,132
19-Sep-2025	31.8	33.75	31.15	32.19	104	3,90,474	7,725
22-Sep-2025	32.62	32.65	31.11	31.15	42	90,715	2,378
23-Sep-2025	30.3	32.4	30.3	31.81	33	55,911	1,205
24-Sep-2025	32.15	32.85	30.8	30.91	32	87,000	1,714
25-Sep-2025	31.5	31.95	29.8	29.98	60	3,37,215	9,035
26-Sep-2025	31.45	31.45	29	29.33	49	88,822	2,755
29-Sep-2025	31.64	31.64	29.51	29.97	42	78,858	2,231
30-Sep-2025	29.66	29.66	28.6	29.34	48	58,691	1,167
01-Oct-2025	28.65	30.5	28.65	30.15	33	1,89,290	5,887
03-Oct-2025	30.15	31.9	30.15	30.15	30	55,090	1,209
06-Oct-2025	30.15	31.45	29.55	31	23	34,265	1,036
07-Oct-2025	31.4	31.4	29.02	29.55	58	1,05,663	2,753
08-Oct-2025	28.15	29.99	28.15	29.95	19	10,377	211

Mercantile Vent.: Related NEWS

No Record Found

Invest wise with Expert advice