Chandrima Mercantiles Limited (BOM:540829)
India
· Delayed Price · Currency is INR 6.02
-0.18 (-2.90%)
At close: Apr 28, 2026
Chandrima Mercantiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.19 | 6.32 | 5.72 | 6.14 | 6.14 | 1.99% | 384,753 |
| Apr 28, 2026 | 6.10 | 6.43 | 5.95 | 6.02 | 6.02 | -2.90% | 28,773 |
| Apr 27, 2026 | 6.30 | 6.30 | 6.00 | 6.20 | 6.20 | 2.99% | 45,966 |
| Apr 24, 2026 | 5.70 | 6.02 | 5.46 | 6.02 | 6.02 | 4.88% | 112,935 |
| Apr 23, 2026 | 6.00 | 6.00 | 5.72 | 5.74 | 5.74 | -4.65% | 41,827 |
| Apr 22, 2026 | 6.20 | 6.30 | 5.91 | 6.02 | 6.02 | -2.43% | 45,539 |
| Apr 21, 2026 | 6.58 | 6.58 | 6.01 | 6.17 | 6.17 | -1.59% | 66,306 |
| Apr 20, 2026 | 5.75 | 6.27 | 5.70 | 6.27 | 6.27 | 4.85% | 214,902 |
| Apr 17, 2026 | 6.09 | 6.20 | 5.94 | 5.98 | 5.98 | -0.50% | 89,781 |
| Apr 16, 2026 | 5.89 | 6.10 | 5.89 | 6.01 | 6.01 | 1.86% | 84,925 |
| Apr 15, 2026 | 5.68 | 6.16 | 5.68 | 5.90 | 5.90 | 0.51% | 121,152 |
| Apr 13, 2026 | 5.89 | 5.91 | 5.41 | 5.87 | 5.87 | 4.26% | 113,482 |
| Apr 10, 2026 | 5.48 | 5.63 | 5.35 | 5.63 | 5.63 | 4.84% | 28,064 |
| Apr 9, 2026 | 5.36 | 5.37 | 4.92 | 5.37 | 5.37 | 4.88% | 64,539 |
| Apr 8, 2026 | 5.08 | 5.12 | 5.07 | 5.12 | 5.12 | 4.92% | 23,990 |
| Apr 7, 2026 | 4.91 | 5.20 | 4.72 | 4.88 | 4.88 | -1.61% | 96,196 |
| Apr 6, 2026 | 5.09 | 5.14 | 4.66 | 4.96 | 4.96 | 1.22% | 74,047 |
| Apr 2, 2026 | 5.15 | 5.15 | 4.74 | 4.90 | 4.90 | -0.61% | 90,186 |
| Apr 1, 2026 | 4.81 | 4.97 | 4.76 | 4.93 | 4.93 | -0.80% | 47,420 |
| 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 |
| 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 |