Chandrima Mercantiles Limited (BOM:540829)
India · Delayed Price · Currency is INR 6.60
-0.34 (-4.90%)
At close: Oct 27, 2026
Chandrima Mercantiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -4.90% | 60,382 |
| Oct 26, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -4.93% | 33,909 |
| Oct 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -4.95% | 41,361 |
| Oct 22, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -4.95% | 16,454 |
| Oct 21, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -4.94% | 15,997 |
| Oct 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -4.92% | 21,900 |
| Oct 16, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -4.99% | 20,969 |
| Oct 15, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -4.95% | 18,275 |
| Oct 14, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -4.99% | 38,204 |
| Oct 13, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -4.93% | 66,748 |
| Oct 12, 2026 | 10.95 | 10.96 | 10.95 | 10.96 | 10.96 | 4.98% | 6,482,401 |
| Oct 9, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.97% | 5,321 |
| Oct 8, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.93% | 4,475 |
| Oct 7, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.99% | 7,672 |
| Oct 6, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.95% | 4,936 |
| Oct 5, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.99% | 3,774 |
| Oct 1, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -1.96% | 5,214 |
| Sep 30, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.00% | 4,618 |
| Sep 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.96% | 4,385 |
| Sep 28, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -1.92% | 3,409 |
| Sep 25, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.96% | 1,509 |
| Sep 24, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -1.93% | 8,122 |
| Sep 23, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -1.96% | 10,789 |
| Sep 22, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -2.00% | 3,734 |
| Sep 21, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -1.96% | 30,822 |
| Sep 18, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.99% | 10,009 |
| Sep 17, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.95% | 13,732 |
| Sep 16, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -1.98% | 8,249 |
| Sep 15, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.94% | 9,222 |
| Sep 11, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.97% | 6,630 |
| Sep 10, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -2.00% | 6,355 |
| Sep 9, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.96% | 14,374 |
| Sep 8, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -1.98% | 22,306 |
| Sep 7, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -5.00% | 192,929 |
| Sep 4, 2026 | 17.14 | 17.15 | 15.53 | 17.01 | 17.01 | 4.10% | 5,750,231 |
| Sep 3, 2026 | 16.33 | 16.34 | 16.33 | 16.34 | 16.34 | 4.95% | 5,493,126 |
| Sep 2, 2026 | 15.56 | 15.57 | 15.56 | 15.57 | 15.57 | 4.99% | 4,939,761 |
| Sep 1, 2026 | 14.82 | 14.83 | 14.82 | 14.83 | 14.83 | 4.95% | 3,993,035 |
| Aug 31, 2026 | 14.12 | 14.13 | 14.12 | 14.13 | 14.13 | 4.98% | 4,279,718 |
| Aug 28, 2026 | 13.45 | 13.46 | 13.45 | 13.46 | 13.46 | 9.97% | 6,593,383 |
| Aug 27, 2026 | 12.23 | 12.24 | 10.25 | 12.24 | 12.24 | 9.97% | 15,892,040 |
| Aug 26, 2026 | 10.50 | 11.13 | 9.32 | 11.13 | 11.13 | 19.94% | 15,596,133 |
| Aug 25, 2026 | 7.80 | 9.28 | 7.80 | 9.28 | 9.28 | 19.90% | 14,201,385 |
| Aug 24, 2026 | 6.32 | 7.74 | 6.32 | 7.74 | 7.74 | 20.00% | 4,786,100 |
| Aug 21, 2026 | 6.53 | 7.70 | 6.30 | 6.45 | 6.45 | -2.27% | 95,741 |
| Aug 20, 2026 | 6.60 | 7.00 | 6.16 | 6.60 | 6.60 | 1.07% | 66,280 |
| Aug 19, 2026 | 6.60 | 7.05 | 6.11 | 6.53 | 6.53 | -2.10% | 1,333,878 |
| Aug 18, 2026 | 6.70 | 6.88 | 6.21 | 6.67 | 6.67 | -0.45% | 56,255 |
| Aug 17, 2026 | 6.45 | 6.80 | 5.81 | 6.70 | 6.70 | 3.88% | 426,092 |
| Aug 14, 2026 | 8.00 | 9.54 | 6.36 | 6.45 | 6.45 | -18.87% | 4,121,967 |