Mercantile Vent.

Mercantile Ventures Ltd Historical Data

NSEBSE

₹31.51

(0.00%)

Sep 18, 2025|10:50:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	26.85	29.8	26.5	27.49	115	3,00,595	5,304
20-Aug-2025	27	28.5	27	27.5	34	95,168	2,592
21-Aug-2025	27.5	28.95	27.5	28.2	56	1,69,678	4,937
22-Aug-2025	28.85	28.85	26.66	27.04	68	79,846	2,045
25-Aug-2025	27.04	28.59	26.86	27.74	89	1,40,128	3,451
26-Aug-2025	27.8	31.99	27.1	28.28	84	1,97,470	3,751
28-Aug-2025	27.71	29.49	27.3	28.31	83	1,26,100	3,014
29-Aug-2025	28.75	33.9	28.75	29.55	344	18,81,163	36,470
01-Sep-2025	30.9	32.99	30.15	30.58	300	23,42,339	52,664
02-Sep-2025	31.89	31.89	29.5	29.94	86	2,97,814	8,533
03-Sep-2025	29.95	30.99	29	29.24	67	3,81,220	11,955
04-Sep-2025	30.99	30.99	29.5	29.88	52	1,22,722	2,890
05-Sep-2025	30.5	30.5	28	29.7	65	1,31,358	3,340
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

Mercantile Vent.: Related NEWS

No Record Found

Invest wise with Expert advice