Mercantile Ventures Ltd

MRCA
🏛️ 印度 →
29.33
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 23.40 24.22 23.00 23.06 0.0M
2024-12-30 23.01 23.40 22.60 23.30 0.0M
2024-12-27 23.46 23.93 23.01 23.13 0.0M
2024-12-26 23.81 23.81 22.85 23.46 0.0M
2024-12-24 23.86 24.75 22.75 23.69 0.0M
2024-12-23 22.19 24.39 22.19 24.35 0.0M
2024-12-20 23.25 23.73 22.32 22.75 0.0M
2024-12-19 23.95 23.98 23.00 23.75 0.0M
2024-12-18 22.40 23.96 22.40 23.69 0.0M
2024-12-17 24.10 24.10 23.47 23.51 0.0M
2024-12-16 23.80 24.40 23.45 23.97 0.0M
2024-12-13 23.72 23.72 23.15 23.19 0.0M
2024-12-12 23.98 23.98 22.80 23.14 0.0M
2024-12-11 23.67 23.97 22.90 23.61 0.0M
2024-12-10 23.68 23.69 23.30 23.67 0.0M
2024-12-09 23.99 23.99 23.51 23.69 0.0M
2024-12-06 23.79 23.99 23.00 23.62 0.0M
2024-12-05 23.99 23.99 23.02 23.53 0.0M
2024-12-04 23.10 23.70 23.10 23.49 0.0M
2024-12-03 23.55 24.18 22.91 23.02 0.0M
2024-12-02 24.98 24.98 23.50 23.59 0.0M
2024-11-29 22.87 24.01 22.30 23.85 0.0M
2024-11-28 23.50 23.50 22.62 22.87 0.0M
2024-11-27 24.09 24.25 23.08 23.08 0.0M
2024-11-26 22.98 24.40 22.98 23.10 0.0M
2024-11-25 22.59 24.37 22.59 23.45 0.0M
2024-11-22 24.87 24.87 23.33 23.40 0.0M
2024-11-21 24.00 24.12 23.70 23.75 0.0M
2024-11-19 24.98 24.98 24.02 24.13 0.0M
2024-11-18 24.82 24.83 23.66 24.57 0.0M
2024-11-14 24.20 25.00 23.55 24.33 0.0M
2024-11-13 26.15 26.45 24.24 24.40 0.0M
2024-11-12 26.50 26.50 25.03 25.34 0.0M
2024-11-11 26.00 26.46 25.20 25.98 0.0M
2024-11-08 24.23 25.99 24.23 25.44 0.0M
2024-11-07 24.15 25.74 24.15 25.08 0.0M
2024-11-06 25.88 25.88 24.19 25.05 0.0M
2024-11-05 27.39 27.39 25.00 25.07 0.0M
2024-11-04 26.70 26.70 25.03 26.25 0.0M
2024-11-01 26.80 27.04 25.78 26.20 0.0M
2024-10-31 25.78 25.78 25.00 25.78 0.0M
2024-10-30 25.49 25.49 24.60 25.39 0.0M
2024-10-29 25.74 25.74 24.74 24.74 0.0M
2024-10-28 24.53 24.73 24.37 24.73 0.0M
2024-10-25 24.81 24.81 23.56 23.56 0.0M
2024-10-24 24.15 25.09 24.15 24.67 0.0M
2024-10-23 25.10 25.10 23.93 24.15 0.0M
2024-10-22 25.59 25.59 24.38 25.18 0.0M
2024-10-21 25.98 25.98 25.00 25.37 0.0M
2024-10-18 24.52 25.43 23.37 25.03 0.0M
2024-10-17 25.02 25.93 24.29 24.52 0.0M
2024-10-16 25.34 26.32 25.01 25.02 0.0M
2024-10-15 25.91 26.49 25.19 25.60 0.0M
2024-10-14 26.27 26.27 24.65 25.91 0.1M
2024-10-11 25.50 26.49 25.02 25.04 0.0M
2024-10-10 25.98 26.92 25.03 25.33 0.0M
2024-10-09 25.55 26.10 25.50 25.98 0.0M
2024-10-08 24.99 24.99 23.10 24.87 0.0M
2024-10-07 25.99 25.99 23.76 23.80 0.0M
2024-10-04 25.99 25.99 24.57 25.00 0.0M
2024-10-03 26.49 26.49 24.51 25.15 0.0M
2024-10-01 25.20 25.89 24.52 25.50 0.0M
2024-09-30 25.99 25.99 25.00 25.20 0.0M
2024-09-27 26.20 26.20 24.70 25.41 0.0M
2024-09-26 25.10 26.43 25.10 25.97 0.0M
2024-09-25 26.47 26.47 25.01 25.20 0.0M
2024-09-24 25.73 25.73 24.36 25.63 0.0M
2024-09-23 25.99 25.99 24.50 24.92 0.0M
2024-09-20 24.85 26.05 23.71 24.94 0.0M
2024-09-19 25.75 26.49 24.50 24.85 0.0M
2024-09-18 25.41 26.88 25.11 25.44 0.0M
2024-09-17 26.14 26.14 25.66 25.93 0.0M
2024-09-16 24.61 26.33 24.61 26.14 0.0M
2024-09-13 26.19 26.19 25.00 25.08 0.0M
2024-09-12 25.27 26.73 25.25 25.55 0.0M
2024-09-11 26.48 26.48 25.02 25.71 0.0M
2024-09-10 26.73 26.73 25.31 25.50 0.0M
2024-09-09 25.30 26.49 25.30 25.58 0.0M
2024-09-06 26.03 26.50 25.25 25.71 0.0M
2024-09-05 26.33 26.88 25.25 26.03 0.0M
2024-09-04 27.23 27.23 25.52 26.33 0.0M
2024-09-03 26.99 26.99 25.31 26.03 0.0M
2024-09-02 27.89 27.89 26.00 26.45 0.0M
2024-08-30 25.12 26.98 25.12 26.98 0.0M
2024-08-29 27.00 27.98 25.70 25.92 0.0M
2024-08-28 26.66 26.99 26.01 26.98 0.0M
2024-08-27 28.36 28.36 26.50 26.66 0.0M
2024-08-26 29.10 29.20 27.02 27.24 0.0M
2024-08-23 26.24 27.82 26.24 27.81 0.0M
2024-08-22 25.97 26.50 24.44 26.50 0.0M
2024-08-21 25.00 25.99 25.00 25.50 0.0M
2024-08-20 26.96 26.96 24.80 25.46 0.0M
2024-08-19 27.06 27.06 25.03 26.10 0.0M
2024-08-16 26.72 26.72 24.30 25.89 0.0M
2024-08-14 25.36 26.60 24.75 25.45 0.0M
2024-08-13 25.49 25.49 23.91 25.36 0.0M
2024-08-12 25.40 25.40 24.00 24.95 0.0M
2024-08-09 25.00 25.00 24.04 24.22 0.0M
2024-08-08 25.05 25.13 24.65 25.00 0.0M
2024-08-07 24.92 25.95 24.02 25.13 0.0M
2024-08-06 24.03 26.25 24.03 24.92 0.0M
2024-08-05 23.94 25.69 23.94 25.02 0.0M
2024-08-02 25.00 25.83 24.55 25.19 0.0M
2024-08-01 25.99 25.99 24.75 25.00 0.0M
2024-07-31 26.39 26.39 24.75 25.58 0.0M
2024-07-30 25.90 26.49 25.10 25.40 0.0M
2024-07-29 26.87 27.41 25.74 26.00 0.0M
2024-07-26 25.80 26.87 25.70 26.87 0.0M
2024-07-25 26.00 26.54 25.43 25.95 0.0M
2024-07-24 26.69 26.69 25.74 26.56 0.0M
2024-07-23 27.00 27.00 25.72 26.69 0.0M
2024-07-22 27.48 27.48 25.80 27.04 0.0M
2024-07-19 26.52 26.95 25.34 26.94 0.0M
2024-07-18 27.20 27.20 25.51 25.99 0.0M
2024-07-16 26.50 26.99 26.11 26.50 0.0M
2024-07-15 27.38 28.25 26.02 26.77 0.0M
2024-07-12 27.94 27.94 26.20 27.38 0.0M
2024-07-11 26.79 26.96 25.59 26.61 0.0M
2024-07-10 26.50 26.64 25.51 25.68 0.0M
2024-07-09 26.00 26.00 25.08 25.38 0.0M
2024-07-08 27.22 27.78 26.40 26.40 0.0M
2024-07-05 30.70 30.70 27.78 27.78 0.1M
2024-07-04 28.93 29.69 26.90 29.24 0.0M
2024-07-03 26.12 28.86 26.12 28.28 0.2M
2024-07-02 27.49 28.35 27.49 27.49 0.1M
2024-07-01 28.93 28.93 28.93 28.93 0.0M
2024-06-28 33.65 33.65 30.45 30.45 0.2M
2024-06-27 32.05 32.05 32.05 32.05 0.0M
2024-06-26 30.53 30.53 30.53 30.53 0.0M
2024-06-25 29.08 29.08 29.08 29.08 0.0M
2024-06-24 27.70 27.70 27.70 27.70 0.1M
2024-06-21 25.19 25.19 25.19 25.19 0.0M
2024-06-20 21.45 22.90 20.17 22.90 0.0M
2024-06-19 21.55 22.47 20.50 20.82 0.0M
2024-06-18 21.85 22.60 21.15 21.51 0.0M
2024-06-14 22.00 22.60 21.41 21.67 0.0M
2024-06-13 22.60 22.60 21.30 22.10 0.0M
2024-06-12 22.60 22.60 21.50 21.94 0.0M
2024-06-11 22.00 22.00 21.07 21.25 0.0M
2024-06-10 20.04 22.00 20.04 21.90 0.0M
2024-06-07 20.35 21.15 19.25 20.04 0.0M
2024-06-06 19.60 20.43 19.51 20.35 0.0M
2024-06-05 21.00 21.00 19.57 20.46 0.0M
2024-06-04 20.99 20.99 19.09 20.58 0.0M
2024-06-03 19.47 20.74 19.47 20.09 0.0M
2024-05-31 19.85 20.27 19.85 19.87 0.0M
2024-05-30 19.99 19.99 19.24 19.31 0.0M
2024-05-29 19.35 19.81 19.00 19.54 0.0M
2024-05-28 20.98 20.98 19.20 19.30 0.0M
2024-05-27 20.06 20.75 19.99 20.19 0.0M
2024-05-24 21.34 21.79 19.88 20.06 0.0M
2024-05-23 21.00 21.37 20.44 20.92 0.0M
2024-05-22 22.00 22.19 20.22 20.40 0.0M
2024-05-21 22.55 22.55 21.20 21.28 0.0M
2024-05-18 22.20 22.20 22.20 22.20 0.0M
2024-05-17 20.22 21.70 20.16 21.62 0.0M
2024-05-16 22.20 22.29 21.21 21.21 0.0M
2024-05-15 22.20 22.49 20.90 22.32 0.0M
2024-05-14 22.19 22.19 20.98 22.00 0.0M
2024-05-13 21.99 21.99 20.50 21.97 0.0M
2024-05-10 22.00 22.00 21.26 21.36 0.0M
2024-05-09 22.89 22.89 21.02 21.26 0.0M
2024-05-08 22.16 22.69 21.51 21.81 0.0M
2024-05-07 23.80 23.80 22.01 22.38 0.0M
2024-05-06 24.48 24.48 22.33 22.94 0.0M
2024-05-03 23.50 23.99 23.10 23.35 0.0M
2024-05-02 24.00 24.70 23.07 24.03 0.0M
2024-04-30 23.40 24.30 23.31 24.00 0.0M
2024-04-29 23.35 24.00 23.11 23.16 0.0M
2024-04-26 23.01 24.15 23.01 23.56 0.0M
2024-04-25 23.50 23.50 23.00 23.01 0.0M
2024-04-24 23.00 23.87 22.67 23.11 0.0M
2024-04-23 23.44 23.94 22.51 23.84 0.0M
2024-04-22 22.45 23.44 21.47 23.44 0.0M
2024-04-19 21.28 22.33 21.28 22.33 0.0M
2024-04-18 22.99 22.99 21.02 21.27 0.0M
2024-04-16 21.72 22.00 21.50 22.00 0.0M
2024-04-15 22.05 22.25 20.96 21.50 0.0M
2024-04-12 22.90 22.90 22.02 22.06 0.0M
2024-04-10 23.05 23.55 22.00 22.97 0.0M
2024-04-09 23.55 23.83 21.65 23.00 0.0M
2024-04-08 24.29 24.29 22.05 22.77 0.0M
2024-04-05 22.73 23.85 22.40 23.14 0.0M
2024-04-04 23.00 23.49 22.70 22.73 0.0M
2024-04-03 21.95 22.38 21.95 22.38 0.0M
2024-04-02 21.35 21.92 20.50 21.32 0.0M
2024-04-01 20.15 21.57 19.61 21.20 0.0M
2024-03-28 21.30 21.48 20.15 20.55 0.0M
2024-03-27 21.50 21.84 20.24 21.16 0.0M
2024-03-26 21.51 21.88 20.85 20.96 0.0M
2024-03-22 21.88 21.88 20.80 21.23 0.0M
2024-03-21 22.09 23.04 20.99 21.89 0.0M
2024-03-20 21.42 22.10 20.10 22.09 0.0M
2024-03-19 22.48 22.48 21.01 21.07 0.0M
2024-03-18 21.67 22.30 21.50 21.50 0.0M
2024-03-15 22.00 22.00 21.65 21.67 0.0M
2024-03-14 22.64 22.70 21.51 21.70 0.0M
2024-03-13 23.45 23.45 21.91 22.64 0.0M
2024-03-12 23.97 23.97 22.26 22.95 0.0M
2024-03-11 24.74 24.74 22.80 22.86 0.0M
2024-03-07 22.76 24.45 22.76 24.00 0.0M
2024-03-06 24.44 24.44 22.75 23.53 0.0M
2024-03-05 23.10 24.99 23.10 23.85 0.0M
2024-03-04 26.00 26.00 24.00 24.31 0.0M
2024-03-02 24.01 25.09 24.01 25.00 0.0M
2024-03-01 23.85 24.92 23.85 24.00 0.0M
2024-02-29 25.95 25.95 23.58 23.95 0.0M
2024-02-28 23.31 25.59 23.20 24.82 0.0M
2024-02-27 24.95 25.68 23.76 24.40 0.0M
2024-02-26 25.75 26.48 24.75 24.95 0.0M
2024-02-23 26.50 26.50 25.06 25.55 0.0M
2024-02-22 25.20 26.24 24.10 25.91 0.0M
2024-02-21 25.33 26.00 25.11 25.20 0.0M
2024-02-20 26.55 26.65 25.00 26.38 0.0M
2024-02-19 27.18 27.18 25.01 25.67 0.0M
2024-02-16 26.29 26.29 25.20 26.00 0.0M
2024-02-15 26.05 26.98 24.75 25.15 0.0M
2024-02-14 27.80 27.80 26.04 26.05 0.0M
2024-02-13 26.00 27.65 25.85 27.41 0.0M
2024-02-12 28.99 29.00 26.33 27.21 0.0M
2024-02-09 26.00 27.80 26.00 27.71 0.0M
2024-02-08 26.78 27.68 25.52 26.65 0.0M
2024-02-07 27.66 27.66 26.36 26.78 0.0M
2024-02-06 27.15 27.99 26.22 27.66 0.0M
2024-02-05 27.71 29.20 27.00 27.58 0.0M
2024-02-02 28.96 29.27 27.60 28.36 0.0M
2024-02-01 28.91 28.91 27.56 28.39 0.0M
2024-01-31 28.00 29.33 27.37 28.49 0.0M
2024-01-30 28.05 29.49 28.00 28.37 0.0M
2024-01-29 29.20 30.00 27.01 28.55 0.0M
2024-01-25 28.98 29.70 28.30 28.50 0.0M
2024-01-24 29.28 30.87 28.50 28.98 0.0M
2024-01-23 30.90 32.00 29.20 29.88 0.0M
2024-01-20 30.80 32.60 29.74 30.78 0.0M
2024-01-19 29.99 30.90 28.75 29.73 0.0M
2024-01-18 28.05 29.00 27.00 28.74 0.0M
2024-01-17 29.44 29.44 26.42 27.47 0.0M
2024-01-16 30.55 30.55 27.85 28.58 0.0M
2024-01-15 32.13 32.50 29.55 29.95 0.0M
2024-01-12 35.96 37.14 30.86 32.13 0.1M
2024-01-11 34.99 36.36 31.11 33.95 0.2M
2024-01-10 33.34 33.34 31.99 33.34 0.2M
2024-01-09 23.15 27.79 23.15 27.79 0.1M
2024-01-08 23.45 24.50 22.62 23.16 0.0M
2024-01-05 23.45 23.99 22.51 23.03 0.0M
2024-01-04 23.45 23.70 22.50 22.91 0.0M
2024-01-03 22.85 23.70 22.51 22.94 0.0M
2024-01-02 24.12 24.12 22.41 22.72 0.0M
2024-01-01 23.65 23.65 22.56 23.07 0.0M