Mercantile Ventures Ltd

MRCA
🏛️ india →
29.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.50 29.70 25.20 27.40 0.0M
2021-12-30 31.70 31.70 27.50 27.55 0.1M
2021-12-29 30.70 32.30 27.00 30.55 0.1M
2021-12-28 25.45 29.50 22.25 29.50 0.1M
2021-12-27 20.95 24.60 20.95 24.60 0.2M
2021-12-24 21.00 21.00 19.00 20.50 0.0M
2021-12-23 19.35 19.50 18.65 19.20 0.0M
2021-12-22 18.75 19.00 18.00 18.95 0.0M
2021-12-21 18.20 18.50 16.85 18.10 0.0M
2021-12-20 17.85 20.75 16.00 17.45 0.0M
2021-12-17 17.95 18.75 16.20 17.55 0.0M
2021-12-16 17.30 19.55 16.80 17.75 0.0M
2021-12-15 18.50 18.95 17.05 18.00 0.0M
2021-12-14 18.75 20.00 17.75 18.55 0.0M
2021-12-13 19.00 19.90 16.15 17.70 0.0M
2021-12-10 16.00 19.50 14.70 17.50 0.0M
2021-12-09 15.95 18.30 15.25 16.35 0.0M
2021-12-08 16.20 16.20 14.90 15.25 0.0M
2021-12-07 15.75 16.40 14.90 15.25 0.0M
2021-12-06 16.00 16.00 14.95 15.60 0.0M
2021-12-03 14.30 16.95 14.30 15.80 0.0M
2021-12-02 15.10 15.50 14.65 15.30 0.0M
2021-12-01 14.40 14.95 14.40 14.85 0.0M
2021-11-30 15.60 15.60 14.21 15.22 0.0M
2021-11-29 14.50 15.45 14.11 15.25 0.0M
2021-11-26 15.85 15.85 14.50 14.76 0.0M
2021-11-25 15.60 15.75 14.50 15.52 0.0M
2021-11-24 15.00 15.50 14.10 15.36 0.0M
2021-11-23 16.05 16.05 14.28 15.50 0.0M
2021-11-22 16.00 16.00 14.05 15.74 0.0M
2021-11-18 15.30 15.30 14.52 15.01 0.0M
2021-11-17 14.27 15.00 14.26 15.00 0.0M
2021-11-16 14.00 15.25 14.00 14.53 0.0M
2021-11-15 15.65 15.65 13.32 14.81 0.0M
2021-11-12 15.40 15.40 15.00 15.34 0.0M
2021-11-11 16.10 16.10 14.61 15.40 0.0M
2021-11-10 15.84 15.84 14.51 15.19 0.0M
2021-11-09 14.99 15.00 14.30 14.38 0.0M
2021-11-08 15.10 15.10 14.25 14.57 0.0M
2021-11-04 15.10 15.10 15.05 15.05 0.0M
2021-11-03 15.50 15.50 14.10 14.25 0.0M
2021-11-02 14.49 14.94 14.30 14.39 0.0M
2021-11-01 15.08 15.08 13.70 14.21 0.0M
2021-10-29 14.65 14.90 14.00 14.65 0.0M
2021-10-28 14.75 15.10 14.75 14.80 0.0M
2021-10-27 14.60 15.10 14.60 15.10 0.0M
2021-10-26 15.95 15.95 14.05 15.05 0.0M
2021-10-25 15.70 15.90 14.05 15.65 0.0M
2021-10-22 15.50 15.60 15.05 15.35 0.0M
2021-10-21 15.50 17.35 15.05 16.40 0.0M
2021-10-20 16.00 16.25 16.00 16.25 0.0M
2021-10-19 16.15 16.30 15.60 15.75 0.0M
2021-10-18 18.50 18.50 16.00 16.15 0.0M
2021-10-14 16.95 16.95 15.50 16.25 0.0M
2021-10-13 17.00 17.45 16.05 16.95 0.0M
2021-10-12 16.85 17.00 16.15 16.90 0.0M
2021-10-11 15.65 17.70 15.65 16.65 0.0M
2021-10-08 16.10 16.50 15.65 15.95 0.0M
2021-10-07 16.45 16.50 15.90 16.15 0.0M
2021-10-06 16.50 16.70 16.15 16.40 0.0M
2021-10-05 16.85 16.85 15.90 16.20 0.0M
2021-10-04 16.95 17.90 16.00 16.55 0.0M
2021-10-01 16.90 16.90 16.00 16.80 0.0M
2021-09-30 16.97 16.97 16.28 16.82 0.0M
2021-09-29 17.50 18.50 16.00 16.51 0.0M
2021-09-28 17.95 17.95 16.80 16.88 0.0M
2021-09-27 16.50 17.99 15.55 17.52 0.0M
2021-09-24 16.50 16.95 15.90 16.58 0.0M
2021-09-23 16.86 16.86 15.77 16.30 0.0M
2021-09-22 16.50 16.50 15.21 16.37 0.0M
2021-09-21 15.49 16.75 14.50 16.08 0.0M
2021-09-20 14.90 15.51 14.80 14.83 0.0M
2021-09-17 16.95 16.95 15.02 15.53 0.0M
2021-09-16 15.25 15.95 14.61 15.95 0.0M
2021-09-15 14.70 15.70 14.20 15.59 0.0M
2021-09-14 15.34 15.34 14.31 14.94 0.0M
2021-09-13 14.45 15.25 14.00 15.25 0.0M
2021-09-09 15.73 15.73 14.21 14.57 0.0M
2021-09-08 14.98 14.98 14.27 14.77 0.0M
2021-09-07 15.25 15.25 14.11 14.64 0.0M
2021-09-06 13.50 15.39 13.50 14.83 0.0M
2021-09-03 13.86 15.95 13.20 14.92 0.0M
2021-09-02 14.50 14.59 14.15 14.47 0.0M
2021-09-01 14.90 14.90 14.17 14.19 0.0M
2021-08-31 15.00 15.35 14.70 14.90 0.0M
2021-08-30 15.75 15.75 14.10 14.80 0.0M
2021-08-27 14.85 14.90 14.10 14.25 0.0M
2021-08-26 15.00 15.00 13.95 14.50 0.0M
2021-08-25 14.85 15.75 14.05 14.70 0.0M
2021-08-24 14.40 14.50 13.30 14.50 0.0M
2021-08-23 14.00 15.00 13.40 14.05 0.0M
2021-08-20 14.00 14.45 13.40 13.85 0.0M
2021-08-18 14.70 14.70 13.15 13.75 0.0M
2021-08-17 14.40 14.40 13.05 14.40 0.0M
2021-08-16 16.10 16.10 13.80 14.00 0.0M
2021-08-13 16.75 16.75 14.40 14.95 0.0M
2021-08-12 15.40 15.40 14.50 15.40 0.0M
2021-08-11 14.35 15.75 13.80 14.65 0.0M
2021-08-10 16.40 16.40 13.55 14.95 0.0M
2021-08-09 16.45 16.85 16.30 16.40 0.0M
2021-08-06 16.70 17.00 16.20 16.30 0.0M
2021-08-05 17.45 17.60 16.40 16.45 0.0M
2021-08-04 17.55 18.50 16.80 16.85 0.0M
2021-08-03 17.50 17.95 16.60 17.80 0.0M
2021-08-02 17.00 17.80 16.30 17.25 0.0M
2021-07-30 17.40 17.40 16.25 16.85 0.0M
2021-07-29 16.05 17.75 16.05 16.45 0.0M
2021-07-28 17.95 17.95 16.65 17.10 0.0M
2021-07-27 17.70 17.70 17.00 17.35 0.0M
2021-07-26 17.15 17.85 17.15 17.40 0.0M
2021-07-23 17.75 17.90 17.00 17.30 0.0M
2021-07-22 16.95 18.35 16.35 16.80 0.0M
2021-07-20 18.00 18.40 16.20 17.25 0.0M
2021-07-19 17.70 18.40 17.05 17.60 0.0M
2021-07-16 18.00 18.15 16.10 17.50 0.0M
2021-07-15 18.25 18.75 17.00 17.60 0.0M
2021-07-14 18.50 19.45 16.60 17.90 0.0M
2021-07-13 17.00 18.40 17.00 18.00 0.0M
2021-07-12 17.50 17.50 16.05 17.30 0.0M
2021-07-09 18.25 18.25 16.05 17.25 0.0M
2021-07-08 17.50 18.35 17.25 17.40 0.0M
2021-07-07 17.50 18.80 17.20 17.50 0.0M
2021-07-06 18.90 18.90 17.50 17.80 0.0M
2021-07-05 19.90 19.90 17.35 17.70 0.0M
2021-07-02 17.05 20.00 17.05 18.30 0.0M
2021-07-01 19.40 19.40 18.05 18.30 0.0M
2021-06-30 19.90 19.90 18.10 18.50 0.0M
2021-06-29 20.00 20.00 17.00 18.60 0.0M
2021-06-28 18.50 18.50 15.00 17.15 0.0M
2021-06-25 19.40 20.00 17.70 18.50 0.0M
2021-06-24 18.00 19.40 18.00 19.00 0.0M
2021-06-23 19.00 19.00 18.20 18.50 0.0M
2021-06-22 19.85 21.00 16.00 19.00 0.0M
2021-06-21 18.00 20.75 18.00 19.85 0.0M
2021-06-18 19.15 21.00 16.00 18.90 0.0M
2021-06-17 17.25 20.85 17.25 20.00 0.0M
2021-06-16 18.25 19.85 18.25 19.00 0.0M
2021-06-15 19.50 20.50 19.10 19.35 0.0M
2021-06-14 20.80 20.80 17.40 20.35 0.0M
2021-06-11 19.75 20.30 18.20 19.85 0.0M
2021-06-10 20.45 20.50 19.25 19.75 0.0M
2021-06-09 18.75 20.65 18.20 19.05 0.0M
2021-06-08 20.15 21.00 18.50 19.10 0.0M
2021-06-07 19.75 20.90 18.25 19.15 0.0M
2021-06-04 20.00 20.00 18.05 19.75 0.0M
2021-06-03 20.45 20.90 17.50 19.75 0.0M
2021-06-02 16.05 17.90 16.05 17.50 0.0M
2021-06-01 17.95 19.65 16.60 17.05 0.0M
2021-05-31 17.75 17.85 17.00 17.60 0.0M
2021-05-28 19.55 19.55 16.60 17.40 0.0M
2021-05-27 18.65 19.50 17.55 19.15 0.0M
2021-05-26 18.85 19.50 18.50 18.50 0.0M
2021-05-25 17.00 19.85 17.00 18.50 0.0M
2021-05-24 17.90 17.90 16.30 16.90 0.0M
2021-05-21 17.00 18.00 15.60 17.00 0.0M
2021-05-20 17.00 18.80 16.25 17.50 0.0M
2021-05-19 17.50 17.90 16.05 16.85 0.0M
2021-05-18 18.15 18.20 17.00 17.25 0.0M
2021-05-17 17.60 19.00 17.00 18.15 0.0M
2021-05-14 17.60 20.50 17.60 17.60 0.0M
2021-05-12 15.35 18.00 14.05 17.60 0.0M
2021-05-11 14.80 17.80 14.80 15.00 0.0M
2021-05-10 14.05 16.00 14.05 14.90 0.0M
2021-05-07 15.55 15.85 14.85 15.40 0.0M
2021-05-06 14.20 15.40 14.20 15.40 0.0M
2021-05-05 15.90 16.00 14.50 15.15 0.0M
2021-05-04 15.35 16.00 14.35 14.90 0.0M
2021-05-03 13.25 15.20 13.25 15.15 0.0M
2021-04-30 14.90 15.75 14.80 15.17 0.0M
2021-04-29 18.15 18.15 14.30 14.90 0.0M
2021-04-28 17.12 17.12 14.25 15.20 0.0M
2021-04-27 15.34 15.34 14.26 14.27 0.0M
2021-04-26 14.80 15.40 14.80 14.86 0.0M
2021-04-23 14.32 15.90 14.32 14.80 0.0M
2021-04-22 13.90 15.94 13.90 14.81 0.0M
2021-04-20 14.01 15.75 13.31 14.94 0.0M
2021-04-19 15.10 15.10 14.40 14.61 0.0M
2021-04-16 14.30 16.99 14.30 14.80 0.0M
2021-04-15 15.25 16.00 13.50 14.90 0.0M
2021-04-13 16.79 16.79 14.10 14.93 0.0M
2021-04-12 14.00 17.44 12.50 14.05 0.0M
2021-04-09 16.00 16.00 13.50 14.54 0.0M
2021-04-08 13.06 14.10 13.05 13.50 0.0M
2021-04-07 13.00 13.70 12.85 13.27 0.0M
2021-04-06 14.15 14.50 13.00 13.57 0.0M
2021-04-05 13.70 14.49 12.66 13.98 0.0M
2021-04-01 12.70 13.90 12.70 13.78 0.0M
2021-03-31 12.10 12.94 12.01 12.94 0.0M
2021-03-30 12.45 12.98 11.87 12.96 0.0M
2021-03-26 12.01 12.50 12.01 12.45 0.0M
2021-03-25 12.01 12.73 11.75 12.60 0.0M
2021-03-24 12.25 13.00 12.03 12.93 0.0M
2021-03-23 12.10 12.25 12.10 12.25 0.0M
2021-03-22 12.50 13.50 11.76 12.33 0.0M
2021-03-19 11.60 12.94 11.60 12.50 0.0M
2021-03-18 12.26 13.57 12.26 12.29 0.0M
2021-03-17 12.75 12.75 12.75 12.75 0.0M
2021-03-16 12.90 13.50 12.90 12.99 0.0M
2021-03-15 14.00 14.00 12.34 13.59 0.0M
2021-03-12 13.00 14.22 12.50 13.07 0.0M
2021-03-10 12.75 13.40 12.75 12.93 0.0M
2021-03-09 13.00 13.60 12.51 13.49 0.0M
2021-03-08 13.75 13.75 13.10 13.60 0.0M
2021-03-05 13.05 13.60 13.05 13.60 0.0M
2021-03-04 13.60 13.65 13.03 13.57 0.0M
2021-03-03 13.06 13.54 13.06 13.16 0.0M
2021-03-02 13.00 13.79 13.00 13.59 0.0M
2021-03-01 12.50 13.50 12.50 13.50 0.0M
2021-02-26 12.00 13.25 12.00 13.25 0.0M
2021-02-25 14.50 14.50 12.56 13.06 0.0M
2021-02-24 13.10 13.60 13.06 13.60 0.0M
2021-02-23 13.35 13.35 13.35 13.35 0.0M
2021-02-22 14.00 14.00 13.03 13.49 0.0M
2021-02-19 13.06 13.65 13.06 13.65 0.0M
2021-02-18 12.65 13.48 12.60 13.00 0.0M
2021-02-17 11.65 13.00 11.65 12.99 0.0M
2021-02-16 12.55 12.99 12.30 12.90 0.0M
2021-02-15 13.82 13.82 12.40 12.63 0.0M
2021-02-12 13.60 13.75 13.05 13.56 0.0M
2021-02-11 12.71 13.90 12.71 13.20 0.0M
2021-02-10 14.00 14.00 13.05 13.78 0.0M
2021-02-09 13.05 13.85 13.05 13.70 0.0M
2021-02-08 14.20 14.20 13.41 13.49 0.0M
2021-02-05 13.85 13.88 13.25 13.87 0.0M
2021-02-04 13.50 13.99 13.25 13.89 0.0M
2021-02-03 13.75 13.99 12.86 13.50 0.0M
2021-02-02 14.44 14.44 13.55 13.56 0.0M
2021-02-01 13.26 14.50 13.26 14.44 0.0M
2021-01-29 13.55 14.59 13.55 14.39 0.0M
2021-01-28 14.00 14.99 13.61 14.29 0.0M
2021-01-27 15.45 15.45 13.25 14.00 0.0M
2021-01-25 15.10 15.48 14.05 14.16 0.0M
2021-01-22 14.50 15.44 14.50 14.80 0.0M
2021-01-21 14.50 15.25 14.50 14.61 0.0M
2021-01-20 16.50 16.50 14.31 14.62 0.0M
2021-01-19 14.99 15.49 14.02 15.06 0.0M
2021-01-18 14.00 15.60 14.00 14.13 0.0M
2021-01-15 14.00 15.75 14.00 14.76 0.0M
2021-01-14 14.51 15.10 14.51 15.00 0.0M
2021-01-13 14.31 15.70 14.31 15.29 0.0M
2021-01-12 15.86 16.45 15.25 15.30 0.0M
2021-01-11 14.36 16.44 14.36 15.86 0.0M
2021-01-08 15.40 16.00 15.01 15.61 0.0M
2021-01-07 15.99 15.99 14.56 15.40 0.0M
2021-01-06 14.51 16.47 14.51 15.54 0.0M
2021-01-05 15.81 16.25 14.07 15.39 0.0M
2021-01-04 13.50 15.50 13.50 15.50 0.0M
2021-01-01 14.65 14.89 14.06 14.59 0.0M