Chandrima Mercantiles Limited (BOM:540829)
India · Delayed Price · Currency is INR 4.970
-0.250 (-4.79%)
At close: Mar 30, 2026
Chandrima Mercantiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 5.12 | 5.16 | 4.96 | 4.97 | 4.97 | -4.79% | 44,904 |
| Mar 27, 2026 | 5.05 | 5.42 | 4.93 | 5.22 | 5.22 | 0.77% | 137,219 |
| Mar 25, 2026 | 5.13 | 5.25 | 4.94 | 5.18 | 5.18 | 2.98% | 72,511 |
| Mar 24, 2026 | 5.17 | 5.39 | 4.92 | 5.03 | 5.03 | -2.71% | 215,592 |
| Mar 23, 2026 | 5.26 | 5.62 | 5.16 | 5.17 | 5.17 | -4.79% | 24,947 |
| Mar 20, 2026 | 5.56 | 5.63 | 5.18 | 5.43 | 5.43 | -0.37% | 130,668 |
| Mar 19, 2026 | 5.45 | 5.74 | 5.40 | 5.45 | 5.45 | -3.02% | 49,765 |
| Mar 18, 2026 | 5.70 | 5.84 | 5.42 | 5.62 | 5.62 | -0.53% | 35,134 |
| Mar 17, 2026 | 5.75 | 5.86 | 5.53 | 5.65 | 5.65 | -2.92% | 83,309 |
| Mar 16, 2026 | 5.83 | 6.35 | 5.80 | 5.82 | 5.82 | -4.59% | 256,168 |
| Mar 13, 2026 | 6.25 | 6.27 | 5.73 | 6.10 | 6.10 | 2.01% | 127,173 |
| Mar 12, 2026 | 5.59 | 5.98 | 5.42 | 5.98 | 5.98 | 4.91% | 155,725 |
| Mar 11, 2026 | 6.10 | 6.10 | 5.70 | 5.70 | 5.70 | -4.84% | 42,380 |
| Mar 10, 2026 | 6.18 | 6.18 | 5.81 | 5.99 | 5.99 | 0.17% | 61,716 |
| Mar 9, 2026 | 6.09 | 6.29 | 5.80 | 5.98 | 5.98 | -1.81% | 47,540 |
| Mar 6, 2026 | 6.16 | 6.16 | 5.66 | 6.09 | 6.09 | 3.75% | 80,265 |
| Mar 5, 2026 | 5.80 | 5.89 | 5.36 | 5.87 | 5.87 | 4.63% | 79,046 |
| Mar 4, 2026 | 5.70 | 5.79 | 5.56 | 5.61 | 5.61 | -4.10% | 81,294 |
| Mar 2, 2026 | 5.84 | 6.30 | 5.84 | 5.85 | 5.85 | -4.72% | 260,344 |
| Feb 27, 2026 | 6.14 | 6.32 | 6.13 | 6.14 | 6.14 | -4.81% | 189,966 |
| Feb 26, 2026 | 6.92 | 6.92 | 6.45 | 6.45 | 6.45 | -4.87% | 526,240 |
| Feb 25, 2026 | 6.70 | 7.17 | 6.70 | 6.78 | 6.78 | -3.83% | 833,779 |
| Feb 24, 2026 | 7.72 | 7.72 | 7.04 | 7.05 | 7.05 | -4.21% | 1,550,338 |
| Feb 23, 2026 | 7.28 | 7.36 | 7.26 | 7.36 | 7.36 | 4.99% | 594,300 |
| Feb 20, 2026 | 6.35 | 7.01 | 6.35 | 7.01 | 7.01 | 4.94% | 619,478 |
| Feb 19, 2026 | 6.37 | 6.68 | 6.37 | 6.68 | 6.68 | 4.87% | 648,637 |
| Feb 18, 2026 | 6.21 | 6.37 | 5.77 | 6.37 | 6.37 | 4.94% | 303,672 |
| Feb 17, 2026 | 6.08 | 6.45 | 6.07 | 6.07 | 6.07 | -4.86% | 324,604 |
| Feb 16, 2026 | 6.12 | 6.74 | 6.11 | 6.38 | 6.38 | -0.78% | 1,032,459 |
| Feb 13, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 4.89% | 1,032,520 |
| Feb 12, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 4.97% | 17,196 |
| Feb 11, 2026 | 5.79 | 5.84 | 5.79 | 5.84 | 5.84 | 4.85% | 22,263 |
| Feb 10, 2026 | 5.40 | 5.57 | 5.15 | 5.57 | 5.57 | 4.90% | 51,673 |
| Feb 9, 2026 | 5.33 | 5.42 | 4.94 | 5.31 | 5.31 | 2.71% | 153,107 |
| Feb 6, 2026 | 5.25 | 5.25 | 5.13 | 5.17 | 5.17 | 0.78% | 50,097 |
| Feb 5, 2026 | 5.25 | 5.25 | 4.88 | 5.13 | 5.13 | 0.20% | 58,380 |
| Feb 4, 2026 | 5.21 | 5.25 | 4.86 | 5.12 | 5.12 | 0.20% | 300,719 |
| Feb 3, 2026 | 5.39 | 5.39 | 4.96 | 5.11 | 5.11 | -1.92% | 325,294 |
| Feb 2, 2026 | 5.25 | 5.35 | 5.00 | 5.21 | 5.21 | -0.76% | 130,765 |
| Feb 1, 2026 | 5.24 | 5.48 | 5.24 | 5.25 | 5.25 | 0.19% | 55,849 |
| Jan 30, 2026 | 5.22 | 5.55 | 5.20 | 5.24 | 5.24 | -4.03% | 171,457 |
| Jan 29, 2026 | 5.36 | 5.67 | 5.36 | 5.46 | 5.46 | -1.27% | 154,175 |
| Jan 28, 2026 | 5.39 | 5.69 | 5.16 | 5.53 | 5.53 | 2.03% | 362,431 |
| Jan 27, 2026 | 5.45 | 5.95 | 5.40 | 5.42 | 5.42 | -4.41% | 586,211 |
| 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 |