Mercantile Ventures Share Price History

CMP as on09-Apr-21 15:38

₹ 14.60
1.1 8.15%

Open

₹ 16.00

Turnover (lac)

Prev. Close

₹ 13.50

Day's Vol (shares)

₹ 7,879

Day's Range

₹ 13.50
₹ 16.00

Mercantile Ventures Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
09-Apr-2021 16 16 13.50 14.50 82 0.11 6,850 2.50 -1.50
08-Apr-2021 13.10 14.10 13.10 13.50 13 0.04 1,978 1.05 0.44
07-Apr-2021 13 13.70 12.90 13.30 15 0.03 1,750 0.85 0.27
06-Apr-2021 14.20 14.50 13 13.60 23 0.08 2,629 1.50 -0.60
05-Apr-2021 13.70 14.50 12.70 14 20 0.03 1,435 1.83 0.28
01-Apr-2021 12.70 13.90 12.70 13.80 26 0.10 4,389 1.20 1.08
31-Mar-2021 12.10 12.90 12 12.90 3 0 58 0.93 0.84
30-Mar-2021 12.50 13 11.90 13 12 0.03 1,069 1.11 0.51
26-Mar-2021 12 12.50 12 12.50 15 0.02 1,174 0.49 0.44
25-Mar-2021 12 12.70 11.80 12.60 11 0.02 1,321 0.98 0.59
24-Mar-2021 12.30 13 12 12.90 18 0.02 1,119 0.97 0.68
23-Mar-2021 12.10 12.30 12.10 12.30 4 0 210 0.15 0.15
22-Mar-2021 12.50 13.50 11.80 12.30 18 0.01 1,008 1.74 -0.20
19-Mar-2021 11.60 12.90 11.60 12.50 11 0.02 1,911 1.34 0.90
18-Mar-2021 12.30 13.60 12.30 12.30 16 0.03 2,405 1.31 0.03
17-Mar-2021 12.80 12.80 12.80 12.80 1 0 200 0 0
16-Mar-2021 12.90 13.50 12.90 13 14 0.02 1,644 0.60 0.09
15-Mar-2021 14 14 12.30 13.60 18 0.03 2,425 1.66 -0.40
12-Mar-2021 13 14.20 12.50 13.10 39 0.30 12,194 1.72 0.07
Open ZERO Brokerage Demat Account