Mercantile Ventures Share Price History

9.57

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Mercantile Ventures Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
03-Jul-2020 9.95 9.95 9.57 9.57 80 0.25 20,506 0.38 -0.40
02-Jul-2020 9.76 9.76 9.76 9.76 17 0.13 12,177 0 0
01-Jul-2020 9.57 9.57 9.57 9.57 26 0.14 14,983 0 0
30-Jun-2020 9.39 9.39 9.39 9.39 13 0.04 4,292 0 0
29-Jun-2020 9.21 9.21 9.21 9.21 10 0.04 4,623 0 0
26-Jun-2020 8.78 8.78 8.78 8.78 8 0.03 3,851 0 0
25-Jun-2020 8.37 8.37 8.37 8.37 13 0.08 8,989 0 0
24-Jun-2020 7.98 7.98 7.98 7.98 7 0.02 2,711 0 0
23-Jun-2020 7.60 7.60 7.60 7.60 8 0.02 2,193 0 0
22-Jun-2020 7.24 7.24 7.24 7.24 3 0 251 0 0
19-Jun-2020 6.90 6.90 6.88 6.90 34 0.08 10,983 0.02 0
18-Jun-2020 6.58 6.58 6.58 6.58 19 0.04 6,000 0 0
17-Jun-2020 6.27 6.27 6.27 6.27 14 0.02 3,200 0 0
16-Jun-2020 5.98 5.98 5.98 5.98 31 0.05 8,663 0 0
15-Jun-2020 5.70 5.70 5.70 5.70 7 0.02 3,500 0 0
12-Jun-2020 5.40 5.43 5.40 5.43 10 0.02 4,482 0.03 0.03
11-Jun-2020 4.88 5.18 4.88 5.18 7 0.02 2,100 0.30 0.30
09-Jun-2020 4.97 4.97 4.97 4.97 1 0 500 0 0
08-Jun-2020 4.91 4.91 4.91 4.91 1 0 200 0 0