Chandrima Mercantiles Limited (BOM:540829)
India · Delayed Price · Currency is INR 5.86
+0.11 (1.91%)
At close: Jan 22, 2026
Chandrima Mercantiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.00 | 6.08 | 5.61 | 5.67 | 5.67 | -3.24% | 104,057 |
| Jan 22, 2026 | 5.49 | 6.00 | 5.49 | 5.86 | 5.86 | 1.91% | 332,140 |
| Jan 21, 2026 | 5.90 | 6.05 | 5.59 | 5.75 | 5.75 | -2.04% | 292,098 |
| Jan 20, 2026 | 5.73 | 6.11 | 5.71 | 5.87 | 5.87 | -2.00% | 740,501 |
| Jan 19, 2026 | 6.34 | 6.48 | 5.93 | 5.99 | 5.99 | -3.85% | 511,774 |
| Jan 16, 2026 | 5.65 | 6.23 | 5.65 | 6.23 | 6.23 | 4.88% | 1,228,822 |
| Jan 14, 2026 | 5.95 | 6.00 | 5.94 | 5.94 | 5.94 | -4.96% | 1,187,438 |
| Jan 13, 2026 | 6.45 | 6.61 | 6.25 | 6.25 | 6.25 | -4.87% | 1,395,742 |
| Jan 12, 2026 | 6.24 | 6.65 | 6.24 | 6.57 | 6.57 | 0.15% | 851,411 |
| Jan 9, 2026 | 6.70 | 6.79 | 6.22 | 6.56 | 6.56 | 0.31% | 898,334 |
| Jan 8, 2026 | 5.92 | 6.54 | 5.92 | 6.54 | 6.54 | 4.98% | 1,859,030 |
| Jan 7, 2026 | 6.08 | 6.72 | 6.08 | 6.23 | 6.23 | -2.66% | 10,160,842 |
| Jan 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -4.90% | 62,937 |
| Jan 5, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -4.94% | 16,241 |
| Jan 2, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -4.97% | 11,704 |
| Jan 1, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -4.97% | 7,441 |
| Dec 31, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -4.97% | 8,521 |
| Dec 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.95% | 6,582 |
| Dec 29, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -4.93% | 6,775 |
| Dec 26, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -4.99% | 11,854 |
| Dec 24, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -4.95% | 6,242 |
| Dec 23, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -4.98% | 15,314 |
| Dec 22, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -5.00% | 3,770 |
| Dec 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.93% | 3,992 |
| Dec 18, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -1.97% | 8,687 |
| Dec 17, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -1.94% | 847 |
| Dec 16, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -1.98% | 978 |
| Dec 15, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.94% | 737 |
| Dec 12, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -1.98% | 1,523 |
| Dec 11, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -1.94% | 3,074 |
| Dec 10, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.98% | 2,228 |
| Dec 9, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -1.94% | 3,174 |
| Dec 8, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -1.98% | 4,022 |
| Dec 5, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.94% | 14,462 |
| Dec 4, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.97% | 8,561 |
| Dec 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.93% | 62,615 |
| Dec 2, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.97% | 2,931,143 |
| Dec 1, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.94% | 5,729,014 |
| Nov 28, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 1.98% | 5,370,598 |
| Nov 27, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.94% | 3,478,804 |
| Nov 26, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.98% | 3,784,740 |
| Nov 25, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.94% | 3,709,711 |
| Nov 24, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 1.98% | 5,511,210 |
| Nov 21, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.94% | 4,700,079 |
| Nov 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.97% | 4,421,334 |
| Nov 19, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.93% | 4,804,613 |
| Nov 18, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1.97% | 2,511,457 |
| Nov 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.92% | 4,513,754 |
| Nov 14, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.95% | 275,753 |
| Nov 13, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.99% | 574,027 |