Chandrima Mercantiles Limited (BOM:540829)
India · Delayed Price · Currency is INR 9.28
+1.54 (19.90%)
At close: Aug 25, 2026
Chandrima Mercantiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 5.87 | 6.39 | 5.80 | 6.32 | 6.32 | 8.78% | 329,948 |
| Jul 2, 2026 | 6.00 | 6.00 | 5.80 | 5.81 | 5.81 | -1.53% | 115,760 |
| Jul 1, 2026 | 6.00 | 6.10 | 5.81 | 5.90 | 5.90 | -3.44% | 166,022 |
| Jun 30, 2026 | 5.85 | 6.27 | 5.65 | 6.11 | 6.11 | 7.01% | 216,881 |
| Jun 29, 2026 | 5.90 | 6.15 | 5.70 | 5.71 | 5.71 | -7.15% | 132,614 |
| Jun 25, 2026 | 5.50 | 6.17 | 5.50 | 6.15 | 6.15 | 9.63% | 410,948 |
| Jun 24, 2026 | 5.77 | 5.89 | 5.52 | 5.61 | 5.61 | -2.77% | 59,716 |
| Jun 23, 2026 | 5.82 | 6.05 | 5.52 | 5.77 | 5.77 | -2.70% | 130,736 |
| Jun 22, 2026 | 5.92 | 6.10 | 5.91 | 5.93 | 5.93 | 0.34% | 42,998 |
| Jun 19, 2026 | 6.25 | 6.35 | 5.75 | 5.91 | 5.91 | -4.06% | 124,322 |
| Jun 18, 2026 | 6.30 | 6.30 | 6.10 | 6.16 | 6.16 | -0.81% | 36,799 |
| Jun 17, 2026 | 6.15 | 6.43 | 6.05 | 6.21 | 6.21 | -1.58% | 48,034 |
| Jun 16, 2026 | 6.30 | 6.33 | 6.00 | 6.31 | 6.31 | 2.44% | 79,576 |