Chandrima Mercantiles Limited (BOM:540829)
India · Delayed Price · Currency is INR 14.92
-0.30 (-1.97%)
At close: Sep 11, 2026
Chandrima Mercantiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,987,767 |
| 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 |
| Aug 13, 2026 | 7.95 | 8.02 | 7.95 | 7.95 | 7.95 | 0.63% | 423,631 |
| Aug 12, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 0.25% | 139,242 |
| Aug 11, 2026 | 7.85 | 7.90 | 7.85 | 7.88 | 7.88 | 1.16% | 81,232 |
| Aug 10, 2026 | 7.77 | 7.80 | 7.75 | 7.79 | 7.79 | 1.17% | 170,768 |
| Aug 7, 2026 | 7.70 | 7.71 | 7.65 | 7.70 | 7.70 | 1.18% | 125,726 |
| Aug 6, 2026 | 7.60 | 7.65 | 7.55 | 7.61 | 7.61 | 1.60% | 193,758 |
| Aug 5, 2026 | 7.45 | 7.50 | 7.45 | 7.49 | 7.49 | 1.49% | 61,820 |
| Aug 4, 2026 | 7.35 | 7.40 | 7.35 | 7.38 | 7.38 | 1.37% | 74,872 |
| Aug 3, 2026 | 7.30 | 7.32 | 7.25 | 7.28 | 7.28 | 0.97% | 109,216 |
| Jul 31, 2026 | 7.20 | 7.25 | 7.20 | 7.21 | 7.21 | 0.70% | 110,617 |
| Jul 30, 2026 | 7.15 | 7.20 | 7.15 | 7.16 | 7.16 | 0.99% | 42,221 |
| Jul 29, 2026 | 7.03 | 7.11 | 7.03 | 7.09 | 7.09 | 0.85% | 248,416 |
| Jul 28, 2026 | 6.99 | 7.05 | 6.99 | 7.03 | 7.03 | 0.57% | 90,922 |
| Jul 27, 2026 | 7.15 | 7.15 | 6.74 | 6.99 | 6.99 | 0.14% | 272,036 |
| Jul 24, 2026 | 6.68 | 7.00 | 6.36 | 6.98 | 6.98 | 2.35% | 240,624 |
| Jul 23, 2026 | 7.34 | 7.49 | 6.58 | 6.82 | 6.82 | -0.15% | 243,545 |
| Jul 22, 2026 | 6.10 | 6.83 | 5.81 | 6.83 | 6.83 | 9.98% | 646,231 |
| Jul 21, 2026 | 6.12 | 6.47 | 6.06 | 6.21 | 6.21 | - | 26,768 |
| Jul 20, 2026 | 6.01 | 6.40 | 5.98 | 6.21 | 6.21 | 3.33% | 216,246 |
| Jul 17, 2026 | 6.03 | 6.10 | 6.00 | 6.01 | 6.01 | -1.48% | 36,180 |
| Jul 16, 2026 | 6.08 | 6.31 | 5.90 | 6.10 | 6.10 | 0.16% | 308,331 |
| Jul 15, 2026 | 6.08 | 6.24 | 6.06 | 6.09 | 6.09 | -0.81% | 88,586 |
| Jul 14, 2026 | 6.17 | 6.35 | 6.05 | 6.14 | 6.14 | -0.49% | 144,066 |
| Jul 13, 2026 | 6.17 | 6.30 | 6.03 | 6.17 | 6.17 | -0.16% | 64,155 |
| Jul 10, 2026 | 6.08 | 6.40 | 6.08 | 6.18 | 6.18 | - | 26,721 |
| Jul 9, 2026 | 5.85 | 6.25 | 5.85 | 6.18 | 6.18 | 2.15% | 47,213 |
| Jul 8, 2026 | 6.18 | 6.18 | 6.05 | 6.05 | 6.05 | -2.26% | 114,942 |
| Jul 7, 2026 | 6.10 | 6.22 | 6.02 | 6.19 | 6.19 | 0.65% | 9,931 |
| Jul 6, 2026 | 6.32 | 6.64 | 6.11 | 6.15 | 6.15 | -2.69% | 57,229 |