Mercantile Ventures share price history

NSE: MERCANTILEBSE: 538942Commercial Services & SuppliesSmall Cap

Mercantile Ventures Limited · Face value ₹10 · Listed Feb 2015

₹20.81₹0.24 (1.17%)BSE ₹19.09

Share price at the NSE close on 29 Oct 2026. Previous close ₹20.57.

29 Oct: open ₹20.99, high ₹22.43, low ₹20.62

52-week range of BSE trades to 29 Oct 2026

₹17.50Low, 30 Mar 2026₹32.64High, 11 May 2026

Market cap: ₹233 Cr2,213th largest listed
P/E: Owners' profit not stated
P/B: 0.86
Dividend yield: Nonein the last 12 months
ROCE: −0.1%
Debt to equity: 0.00
Volume, NSE: 2,52551.6% delivered

Mercantile Ventures share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Mercantile Ventures' share price is on record from 5 Mar 2015, when it closed at ₹12.50, to 29 Oct 2026. Its highest close was ₹33.95 on 11 Jan 2024 and its lowest ₹2.74 on 4 Jul 2019. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	20.81	−15.9%	29.70	17.68	25.35	31.90	17.50	49,11,101
2025BSE close	24.74	+7.3%	32.49	19.20	23.94	36.78	19.00	20,18,308
2024BSE close	23.06	−0.6%	33.95	19.30	23.65	37.14	19.00	27,15,612
2023BSE close	23.19	+30.6%	25.31	16.01	18.30	27.20	15.00	18,99,436
2022BSE close	17.75	−35.2%	28.50	16.10	26.85	29.85	15.30	10,56,484
2021BSE close	27.40	+90.9%	30.55	12.25	14.65	32.30	11.60	20,79,511
2020BSE close	14.35	+157.2%	15.01	3.40	5.58	16.50	3.40	7,39,480
2019BSE close	5.58	−27.5%	7.63	2.74	7.32	8.08	2.74	2,13,158
2018BSE close	7.70	−27.6%	16.82	6.63	11.15	17.65	6.31	1,66,103
2017BSE close	10.63	+11.7%	20.72	8.59	9.17	21.07	8.26	3,68,473
2016BSE close	9.52	+18.1%	14.90	7.81	8.45	15.80	7.81	5,34,340
2015BSE close	8.06	–	24.64	7.52	12.50	25.85	7.16	2,93,746

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 5 Mar 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	20.81	−9.5%	22.00	25.37	19.65	10,20,017
Sep 2026	22.99	−8.0%	25.20	29.37	21.00	27,96,249
Aug 2026	24.99	+4.1%	24.17	26.44	23.57	54,909
Jul 2026	24.00	+1.3%	23.26	26.99	23.25	1,57,819
Jun 2026	23.70	−6.8%	25.43	31.39	22.20	1,86,551
May 2026	25.43	+9.8%	24.40	31.90	22.21	4,76,474
Apr 2026BSE close	23.15	+30.9%	18.99	25.89	17.91	44,630
Mar 2026BSE close	17.68	−21.6%	23.00	23.50	17.50	48,756
Feb 2026BSE close	22.55	+6.4%	21.20	26.80	20.85	75,559
Jan 2026BSE close	21.19	−14.3%	25.35	26.69	19.66	50,137
Dec 2025BSE close	24.74	+1.9%	22.30	28.02	21.25	74,610
Nov 2025BSE close	24.28	−14.4%	27.90	29.95	23.40	49,279
Oct 2025BSE close	28.38	−3.3%	28.65	31.98	28.00	51,475
Sep 2025BSE close	29.34	−0.7%	30.90	35.60	28.00	3,05,057
Aug 2025BSE close	29.55	+5.3%	29.52	33.90	25.20	1,97,703
Jul 2025BSE close	28.07	+18.8%	24.00	36.78	23.51	6,72,405
Jun 2025BSE close	23.63	+6.9%	21.44	25.45	21.20	1,24,492
May 2025BSE close	22.10	−3.9%	22.35	25.90	20.52	91,626
Apr 2025BSE close	23.00	+18.4%	19.00	26.74	19.00	1,90,290
Mar 2025BSE close	19.43	−1.5%	19.73	21.78	19.03	1,19,402
Feb 2025BSE close	19.73	−12.2%	23.49	23.49	19.51	82,626
Jan 2025BSE close	22.47	−2.6%	23.94	24.70	20.70	59,343
Dec 2024BSE close	23.06	−3.3%	24.98	24.98	22.19	1,03,732
Nov 2024BSE close	23.85	−7.5%	26.80	27.39	22.30	1,22,381
Oct 2024BSE close	25.78	+2.3%	25.20	26.92	23.10	1,11,274
Sep 2024BSE close	25.20	−6.6%	27.89	27.89	23.71	1,27,848
Aug 2024BSE close	26.98	+5.5%	25.99	29.20	23.91	1,38,891
Jul 2024BSE close	25.58	−16.0%	28.93	30.70	24.75	4,98,390
Jun 2024BSE close	30.45	+53.2%	19.47	33.65	19.09	4,60,071
May 2024BSE close	19.87	−17.2%	24.00	24.70	19.00	99,284
Apr 2024BSE close	24.00	+16.8%	20.15	24.30	19.61	63,981
Mar 2024BSE close	20.55	−14.2%	23.85	26.00	20.10	73,264
Feb 2024BSE close	23.95	−15.9%	28.91	29.27	23.20	1,28,914
Jan 2024BSE close	28.49	+22.9%	23.65	37.14	22.41	7,87,582
Dec 2023BSE close	23.19	+4.6%	22.05	27.00	21.52	1,69,131
Nov 2023BSE close	22.16	+3.6%	21.39	23.30	21.00	1,14,703
Oct 2023BSE close	21.39	−3.1%	22.79	24.50	20.45	1,43,777
Sep 2023BSE close	22.08	−6.7%	23.67	24.99	20.40	1,56,710
Aug 2023BSE close	23.67	+22.3%	19.75	27.20	18.00	4,73,979
Jul 2023BSE close	19.36	+1.9%	19.52	23.44	17.12	2,42,371
Jun 2023BSE close	19.00	+15.9%	16.60	20.98	16.20	2,05,986
May 2023BSE close	16.40	−6.8%	17.40	18.95	16.00	1,21,389
Apr 2023BSE close	17.60	+7.3%	17.50	19.00	15.00	53,313
Mar 2023BSE close	16.40	−8.6%	17.15	18.90	15.51	59,899
Feb 2023BSE close	17.95	−3.5%	19.00	19.45	16.15	60,788
Jan 2023BSE close	18.60	+4.8%	18.30	20.00	17.25	97,390
Dec 2022BSE close	17.75	−6.8%	18.90	20.80	16.25	74,006
Nov 2022BSE close	19.05	−1.0%	20.15	21.20	17.25	96,378
Oct 2022BSE close	19.25	−2.3%	21.00	23.70	17.65	59,625
Sep 2022BSE close	19.70	+9.4%	17.40	22.75	17.35	1,39,363
Aug 2022BSE close	18.00	−1.1%	18.50	20.90	15.55	78,075
Jul 2022BSE close	18.20	+9.6%	18.50	19.80	15.70	64,324
Jun 2022BSE close	16.60	−12.2%	20.60	21.75	16.05	60,108
May 2022BSE close	18.90	−10.0%	22.75	22.75	15.30	76,233
Apr 2022BSE close	21.00	+17.3%	18.65	23.85	17.20	1,01,099
Mar 2022BSE close	17.90	−5.5%	19.55	20.25	16.90	80,339
Feb 2022BSE close	18.95	−12.3%	22.65	24.70	17.25	67,556
Jan 2022BSE close	21.60	−21.2%	26.85	29.85	21.10	1,59,378
Dec 2021BSE close	27.40	+80.0%	14.40	32.30	14.30	7,48,898
Nov 2021BSE close	15.22	+3.9%	15.08	16.10	13.32	58,941
Oct 2021BSE close	14.65	−12.9%	16.90	18.50	14.00	83,317
Sep 2021BSE close	16.82	+12.9%	14.90	18.50	13.20	1,02,687
Aug 2021BSE close	14.90	−11.6%	17.00	18.50	13.05	1,02,137
Jul 2021BSE close	16.85	−8.9%	19.40	20.00	16.05	1,31,573
Jun 2021BSE close	18.50	+5.1%	17.95	21.00	15.00	2,37,358
May 2021BSE close	17.60	+16.0%	13.25	20.50	13.25	1,94,660
Apr 2021BSE close	15.17	+17.2%	12.70	18.15	12.50	95,162
Mar 2021BSE close	12.94	−2.3%	12.50	14.22	11.60	56,997
Feb 2021BSE close	13.25	−7.9%	13.26	14.50	11.65	1,21,047
Jan 2021BSE close	14.39	+0.3%	14.65	16.50	13.25	1,46,734
Dec 2020BSE close	14.35	+64.9%	8.80	16.50	7.84	2,60,100
Nov 2020BSE close	8.70	−0.1%	7.92	9.54	7.81	69,742
Oct 2020BSE close	8.71	+21.1%	7.00	9.16	6.90	56,554
Sep 2020BSE close	7.19	−1.4%	7.65	8.21	6.79	39,139
Aug 2020BSE close	7.29	+12.8%	6.34	8.70	6.22	92,168
Jul 2020BSE close	6.46	−31.2%	9.57	9.95	6.46	1,10,472
Jun 2020BSE close	9.39	+84.1%	5.20	9.39	4.88	68,714
May 2020BSE close	5.10	+25.3%	4.27	5.10	4.07	6,506
Apr 2020BSE close	4.07	+17.3%	3.52	4.07	3.42	172
Mar 2020BSE close	3.47	−19.5%	4.16	4.30	3.40	13,339
Feb 2020BSE close	4.31	−24.5%	5.45	5.45	4.30	8,825
Jan 2020BSE close	5.71	+2.3%	5.58	6.25	5.00	13,749
Dec 2019BSE close	5.58	+3.9%	5.37	5.60	3.80	11,087
Nov 2019BSE close	5.37	−10.5%	5.88	5.88	5.30	20,161
Oct 2019BSE close	6.00	−13.5%	6.81	6.94	6.00	20,444
Sep 2019BSE close	6.94	+20.9%	6.02	7.78	6.02	36,644
Aug 2019BSE close	5.74	+68.3%	3.41	5.74	3.27	21,109
Jul 2019BSE close	3.41	+13.7%	2.88	3.41	2.74	8,387
Jun 2019BSE close	3.00	−34.8%	4.38	4.38	3.00	7,112
May 2019BSE close	4.60	0.0%	4.37	4.80	3.60	12,371
Apr 2019BSE close	4.60	−7.6%	4.75	5.69	3.80	13,125
Mar 2019BSE close	4.98	+20.3%	4.25	6.70	3.96	30,818
Feb 2019BSE close	4.14	−24.3%	5.47	5.47	4.11	17,693
Jan 2019BSE close	5.47	−29.0%	7.32	8.08	5.47	14,207
Dec 2018BSE close	7.70	+16.1%	6.31	8.75	6.31	6,753
Nov 2018BSE close	6.63	−21.3%	8.10	8.50	6.63	6,080
Oct 2018BSE close	8.42	−4.1%	9.20	9.25	8.42	2,205
Sep 2018BSE close	8.78	−25.0%	11.95	12.00	8.78	20,060
Aug 2018BSE close	11.71	+28.5%	8.67	11.84	8.15	6,492
Jul 2018BSE close	9.11	−32.5%	12.83	13.47	8.70	7,117
Jun 2018BSE close	13.50	−0.3%	13.40	14.95	13.35	13,178
May 2018BSE close	13.54	+5.9%	13.41	14.94	11.94	5,948
Apr 2018BSE close	12.78	+22.3%	9.96	12.78	9.00	12,423
Mar 2018BSE close	10.45	−5.3%	11.00	12.15	10.07	23,451
Feb 2018BSE close	11.03	−14.0%	12.19	12.74	10.05	24,294
Jan 2018BSE close	12.83	+20.7%	11.15	17.65	11.15	38,102
Dec 2017BSE close	10.63	−25.1%	14.88	14.88	9.95	14,669
Nov 2017BSE close	14.20	+9.2%	12.35	14.30	11.23	16,096
Oct 2017BSE close	13.00	+12.9%	11.19	14.14	11.17	22,685
Sep 2017BSE close	11.51	+6.0%	11.94	15.15	11.25	16,981
Aug 2017BSE close	10.86	−12.1%	12.00	14.30	10.71	13,713
Jul 2017BSE close	12.35	+12.1%	11.57	14.00	10.50	36,501
Jun 2017BSE close	11.02	−25.0%	14.41	14.80	9.17	43,021
May 2017BSE close	14.70	−23.2%	18.75	18.75	14.70	6,495
Apr 2017BSE close	19.13	+62.1%	12.27	21.07	12.27	1,19,877
Mar 2017BSE close	11.80	+31.0%	9.46	11.85	8.91	39,337
Feb 2017BSE close	9.01	−4.1%	9.40	10.20	8.26	27,391
Jan 2017BSE close	9.40	−1.3%	9.17	10.49	9.03	11,707
Dec 2016BSE close	9.52	−6.6%	9.82	11.50	9.20	10,813
Nov 2016BSE close	10.19	+1.7%	10.99	13.39	9.01	47,614
Oct 2016BSE close	10.02	−21.1%	12.70	14.71	9.10	25,872
Sep 2016BSE close	12.70	−11.6%	13.73	15.80	12.01	1,04,764
Aug 2016BSE close	14.37	+4.4%	14.20	15.05	11.21	71,502
Jul 2016BSE close	13.76	+31.0%	11.02	14.20	10.12	59,236
Jun 2016BSE close	10.50	+4.0%	9.63	13.73	8.95	83,820
May 2016BSE close	10.10	−3.8%	10.00	11.73	9.51	30,446
Apr 2016BSE close	10.50	+22.0%	8.51	10.58	8.50	23,735
Mar 2016BSE close	8.61	−13.7%	10.45	10.45	7.81	11,329
Feb 2016BSE close	9.98	−1.7%	10.15	11.00	9.61	18,811
Jan 2016BSE close	10.15	+25.9%	8.45	10.47	8.28	46,398
Dec 2015BSE close	8.06	−6.8%	9.07	9.72	7.90	45,401
Nov 2015BSE close	8.65	−15.8%	10.55	10.78	8.48	27,867
Oct 2015BSE close	10.27	+2.9%	9.50	12.96	9.06	48,241
Sep 2015BSE close	9.98	+14.7%	8.69	11.69	7.16	39,774
Aug 2015BSE close	8.70	−8.8%	10.01	10.39	8.10	17,380
Jul 2015BSE close	9.54	−13.3%	11.50	12.02	9.40	42,256
Jun 2015BSE close	11.00	−29.9%	16.40	16.50	10.00	25,304
May 2015BSE close	15.70	−14.2%	18.50	19.25	15.25	26,410
Apr 2015BSE close	18.30	−25.7%	25.85	25.85	18.30	8,186
Mar 2015BSE close	24.64	–	12.50	24.64	12.50	12,927

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	20.99	22.43	20.62	20.81	20.91	2,525	51.6%
28 Oct 2026	22.39	22.39	20.10	20.57	20.61	4,275	86.9%
27 Oct 2026	21.59	22.44	21.21	22.39	21.87	179	35.2%
26 Oct 2026	21.11	21.99	21.00	21.21	21.15	536	95.5%
23 Oct 2026	22.21	22.95	19.65	21.08	20.50	4,705	73.7%
22 Oct 2026	22.19	23.87	21.80	22.83	22.27	2,234	96.6%
21 Oct 2026	21.82	21.82	21.80	21.80	21.81	222	55.4%
19 Oct 2026	21.41	23.39	21.41	21.82	22.67	3,504	79.6%
16 Oct 2026	22.31	23.39	21.97	22.10	22.41	15,782	80.0%
15 Oct 2026	22.05	24.29	22.05	22.94	23.23	2,48,772	14.3%
14 Oct 2026	21.69	25.37	21.50	22.59	23.24	5,18,768	44.7%
13 Oct 2026	21.00	23.79	20.91	21.73	22.24	1,27,704	11.0%
12 Oct 2026	21.00	23.49	20.60	21.44	21.52	69,783	12.1%
9 Oct 2026	20.71	21.98	20.13	21.00	20.77	1,605	87.6%
8 Oct 2026	22.33	23.79	20.52	20.70	21.12	4,342	71.0%
7 Oct 2026	22.85	22.85	21.80	22.33	22.17	614	73.3%
6 Oct 2026	22.45	23.79	22.00	22.85	22.79	4,008	95.1%
5 Oct 2026	22.99	23.98	22.01	22.45	22.74	9,195	67.9%
1 Oct 2026	22.00	23.40	22.00	22.98	22.17	1,264	99.0%
30 Sep 2026	22.03	23.46	22.00	22.99	22.89	3,619	96.4%
29 Sep 2026	22.02	22.70	22.00	22.14	22.09	434	75.6%
28 Sep 2026	22.27	23.36	21.31	23.16	22.98	135	91.9%

Prices in ₹ per share as traded, not adjusted.