Mercantile Vent.

Mercantile Ventures Ltd Historical Data

NSEBSE

₹24.28

(-3.61%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/10/2025

To Date

30/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	29.55	30.35	29	29.57	25	15,554	377
30-Oct-2025	29.57	29.57	28.5	28.61	39	64,672	1,513
31-Oct-2025	28.75	29.99	28.15	28.38	31	55,457	1,578
03-Nov-2025	27.9	29.75	27.9	28.99	38	51,346	1,522
04-Nov-2025	29.7	29.7	28.6	29.67	19	23,322	581
06-Nov-2025	29.67	29.67	27.31	28.99	31	32,426	733
07-Nov-2025	29.55	29.55	28.29	28.29	18	22,655	739
10-Nov-2025	28.85	28.85	28.2	28.2	22	31,579	910
11-Nov-2025	29.5	29.95	26.31	28.28	40	30,180	687
12-Nov-2025	29.5	29.5	27.21	27.46	31	34,058	927
13-Nov-2025	29.35	29.35	26.66	26.88	79	2,18,375	4,592
14-Nov-2025	28.99	28.99	27	27.18	65	1,34,623	4,025
17-Nov-2025	26.64	28.39	26.64	27.24	25	15,846	371
18-Nov-2025	27.85	27.85	26.71	26.71	20	19,950	574
19-Nov-2025	26.72	26.94	25.54	25.64	83	1,62,171	3,686
20-Nov-2025	25.76	26.45	25.13	25.26	62	64,526	2,280
21-Nov-2025	24.84	26.75	24.84	26.16	47	13,918	343
24-Nov-2025	26.16	26.16	25	25.33	17	15,115	523
25-Nov-2025	25.85	26.5	24.21	24.35	40	49,273	1,834
26-Nov-2025	25.3	26	23.4	23.9	88	1,94,184	5,482
27-Nov-2025	25.55	25.55	24.1	25.19	42	81,424	3,079
28-Nov-2025	25.19	25.19	23.8	24.28	54	97,843	3,619

Mercantile Vent.: Related NEWS

No Record Found

Invest wise with Expert advice