Price Data Selection & Download
Chandrima Mercantiles Share Price All Time Records & Statistics (Feb 2018 - Oct 2026)
1470 daily OHLCV records on BSE from Feb. 2018 to Oct. 2026. Review CHANDRIMA P/E ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹17.15
September 04, 2026
BSE Exchange
Share Price All Time Low
₹0.31
April 19, 2021
BSE Exchange
Highest Volume Trading Day
15,892,040
August 27, 2026 • ₹12.24
BSE Exchange
Share Price History Data (Feb 2018 - Oct 2026)
CHANDRIMA daily open, high, low, close and volume (OHLCV) on BSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹11.08 | ₹11.08 | ₹11.08 | ₹11.08 | 4,936 |
| 2026-10-05 | ₹11.30 | ₹11.30 | ₹11.30 | ₹11.30 | 3,774 |
| 2026-10-01 | ₹11.53 | ₹11.53 | ₹11.53 | ₹11.53 | 5,214 |
| 2026-09-30 | ₹11.76 | ₹11.76 | ₹11.76 | ₹11.76 | 4,618 |
| 2026-09-29 | ₹12.00 | ₹12.00 | ₹12.00 | ₹12.00 | 4,385 |
| 2026-09-28 | ₹12.24 | ₹12.24 | ₹12.24 | ₹12.24 | 3,409 |
| 2026-09-25 | ₹12.48 | ₹12.48 | ₹12.48 | ₹12.48 | 1,509 |
| 2026-09-24 | ₹12.73 | ₹12.73 | ₹12.73 | ₹12.73 | 8,122 |
| 2026-09-23 | ₹12.98 | ₹12.98 | ₹12.98 | ₹12.98 | 10,789 |
| 2026-09-22 | ₹13.24 | ₹13.24 | ₹13.24 | ₹13.24 | 3,734 |
| 2026-09-21 | ₹13.51 | ₹13.51 | ₹13.51 | ₹13.51 | 30,822 |
| 2026-09-18 | ₹13.78 | ₹13.78 | ₹13.78 | ₹13.78 | 10,009 |
| 2026-09-17 | ₹14.06 | ₹14.06 | ₹14.06 | ₹14.06 | 13,732 |
| 2026-09-16 | ₹14.34 | ₹14.34 | ₹14.34 | ₹14.34 | 8,249 |
| 2026-09-15 | ₹14.63 | ₹14.63 | ₹14.63 | ₹14.63 | 9,222 |
| 2026-09-11 | ₹14.92 | ₹14.92 | ₹14.92 | ₹14.92 | 6,630 |
| 2026-09-10 | ₹15.22 | ₹15.22 | ₹15.22 | ₹15.22 | 6,355 |
| 2026-09-09 | ₹15.53 | ₹15.53 | ₹15.53 | ₹15.53 | 14,374 |
| 2026-09-08 | ₹15.84 | ₹15.84 | ₹15.84 | ₹15.84 | 22,306 |
| 2026-09-07 | ₹16.16 | ₹16.16 | ₹16.16 | ₹16.16 | 192,929 |
| 2026-09-04 | ₹17.14 | ₹17.15 | ₹15.53 | ₹17.01 | 5,750,231 |
| 2026-09-03 | ₹16.33 | ₹16.34 | ₹16.33 | ₹16.34 | 5,493,126 |
| 2026-09-02 | ₹15.56 | ₹15.57 | ₹15.56 | ₹15.57 | 4,939,761 |
| 2026-09-01 | ₹14.82 | ₹14.83 | ₹14.82 | ₹14.83 | 3,993,035 |
| 2026-08-31 | ₹14.12 | ₹14.13 | ₹14.12 | ₹14.13 | 4,279,718 |
| 2026-08-28 | ₹13.45 | ₹13.46 | ₹13.45 | ₹13.46 | 6,593,383 |
| 2026-08-27 | ₹12.23 | ₹12.24 | ₹10.25 | ₹12.24 | 15,892,040 |
| 2026-08-26 | ₹10.50 | ₹11.13 | ₹9.32 | ₹11.13 | 15,596,133 |
| 2026-08-25 | ₹7.80 | ₹9.28 | ₹7.80 | ₹9.28 | 14,201,385 |
| 2026-08-24 | ₹6.32 | ₹7.74 | ₹6.32 | ₹7.74 | 4,786,100 |
| 2026-08-21 | ₹6.53 | ₹7.70 | ₹6.30 | ₹6.45 | 95,741 |
| 2026-08-20 | ₹6.60 | ₹7.00 | ₹6.16 | ₹6.60 | 66,280 |
| 2026-08-19 | ₹6.60 | ₹7.05 | ₹6.11 | ₹6.53 | 1,333,878 |
| 2026-08-18 | ₹6.70 | ₹6.88 | ₹6.21 | ₹6.67 | 56,255 |
| 2026-08-17 | ₹6.45 | ₹6.80 | ₹5.81 | ₹6.70 | 426,092 |
| 2026-08-14 | ₹8.00 | ₹9.54 | ₹6.36 | ₹6.45 | 4,121,967 |
| 2026-08-13 | ₹7.95 | ₹8.02 | ₹7.95 | ₹7.95 | 423,631 |
| 2026-08-12 | ₹8.00 | ₹8.00 | ₹7.90 | ₹7.90 | 139,242 |
| 2026-08-11 | ₹7.85 | ₹7.90 | ₹7.85 | ₹7.88 | 81,232 |
| 2026-08-10 | ₹7.77 | ₹7.80 | ₹7.75 | ₹7.79 | 170,768 |
| 2026-08-07 | ₹7.70 | ₹7.71 | ₹7.65 | ₹7.70 | 125,726 |
| 2026-08-06 | ₹7.60 | ₹7.65 | ₹7.55 | ₹7.61 | 193,758 |
| 2026-08-05 | ₹7.45 | ₹7.50 | ₹7.45 | ₹7.49 | 61,820 |
| 2026-08-04 | ₹7.35 | ₹7.40 | ₹7.35 | ₹7.38 | 74,872 |
| 2026-08-03 | ₹7.30 | ₹7.32 | ₹7.25 | ₹7.28 | 109,216 |
| 2026-07-31 | ₹7.20 | ₹7.25 | ₹7.20 | ₹7.21 | 110,617 |
| 2026-07-30 | ₹7.15 | ₹7.20 | ₹7.15 | ₹7.16 | 42,221 |
| 2026-07-29 | ₹7.03 | ₹7.11 | ₹7.03 | ₹7.09 | 248,416 |
| 2026-07-28 | ₹6.99 | ₹7.05 | ₹6.99 | ₹7.03 | 90,922 |
| 2026-07-27 | ₹7.15 | ₹7.15 | ₹6.74 | ₹6.99 | 272,036 |
| 2026-07-24 | ₹6.68 | ₹7.00 | ₹6.36 | ₹6.98 | 240,624 |
| 2026-07-23 | ₹7.34 | ₹7.49 | ₹6.58 | ₹6.82 | 243,545 |
| 2026-07-22 | ₹6.10 | ₹6.83 | ₹5.81 | ₹6.83 | 646,231 |
| 2026-07-21 | ₹6.12 | ₹6.47 | ₹6.06 | ₹6.21 | 26,768 |
| 2026-07-20 | ₹6.01 | ₹6.40 | ₹5.98 | ₹6.21 | 216,246 |
| 2026-07-17 | ₹6.03 | ₹6.10 | ₹6.00 | ₹6.01 | 36,180 |
| 2026-07-16 | ₹6.08 | ₹6.31 | ₹5.90 | ₹6.10 | 308,331 |
| 2026-07-15 | ₹6.08 | ₹6.24 | ₹6.06 | ₹6.09 | 88,586 |
| 2026-07-14 | ₹6.17 | ₹6.35 | ₹6.05 | ₹6.14 | 144,066 |
| 2026-07-13 | ₹6.17 | ₹6.30 | ₹6.03 | ₹6.17 | 64,155 |
| 2026-07-10 | ₹6.08 | ₹6.40 | ₹6.08 | ₹6.18 | 26,721 |
| 2026-07-09 | ₹5.85 | ₹6.25 | ₹5.85 | ₹6.18 | 47,213 |
| 2026-07-08 | ₹6.18 | ₹6.18 | ₹6.05 | ₹6.05 | 114,942 |
| 2026-07-07 | ₹6.10 | ₹6.22 | ₹6.02 | ₹6.19 | 9,931 |
| 2026-07-06 | ₹6.32 | ₹6.64 | ₹6.11 | ₹6.15 | 57,229 |
| 2026-07-03 | ₹5.87 | ₹6.39 | ₹5.80 | ₹6.32 | 329,948 |
| 2026-07-02 | ₹6.00 | ₹6.00 | ₹5.80 | ₹5.81 | 115,760 |
| 2026-07-01 | ₹6.00 | ₹6.10 | ₹5.81 | ₹5.90 | 166,022 |
| 2026-06-30 | ₹5.85 | ₹6.27 | ₹5.65 | ₹6.11 | 216,881 |
| 2026-06-29 | ₹5.90 | ₹6.15 | ₹5.70 | ₹5.71 | 132,614 |
| 2026-06-25 | ₹5.50 | ₹6.17 | ₹5.50 | ₹6.15 | 410,948 |
| 2026-06-24 | ₹5.77 | ₹5.89 | ₹5.52 | ₹5.61 | 59,716 |
| 2026-06-23 | ₹5.82 | ₹6.05 | ₹5.52 | ₹5.77 | 130,736 |
| 2026-06-22 | ₹5.92 | ₹6.10 | ₹5.91 | ₹5.93 | 42,998 |
| 2026-06-19 | ₹6.25 | ₹6.35 | ₹5.75 | ₹5.91 | 124,322 |
| 2026-06-18 | ₹6.30 | ₹6.30 | ₹6.10 | ₹6.16 | 36,799 |
| 2026-06-17 | ₹6.15 | ₹6.43 | ₹6.05 | ₹6.21 | 48,034 |
| 2026-06-16 | ₹6.30 | ₹6.33 | ₹6.00 | ₹6.31 | 79,576 |
| 2026-06-15 | ₹6.39 | ₹6.39 | ₹6.13 | ₹6.16 | 40,907 |
| 2026-06-12 | ₹6.35 | ₹6.48 | ₹6.20 | ₹6.20 | 51,503 |
| 2026-06-11 | ₹6.42 | ₹6.48 | ₹6.11 | ₹6.35 | 49,607 |
| 2026-06-10 | ₹5.97 | ₹6.75 | ₹5.97 | ₹6.29 | 68,770 |
| 2026-06-09 | ₹6.28 | ₹6.50 | ₹6.12 | ₹6.16 | 42,078 |
| 2026-06-08 | ₹6.40 | ₹6.55 | ₹6.28 | ₹6.28 | 31,609 |
| 2026-06-05 | ₹6.55 | ₹6.60 | ₹6.50 | ₹6.53 | 54,726 |
| 2026-06-04 | ₹6.26 | ₹6.72 | ₹6.26 | ₹6.65 | 372,626 |
| 2026-06-03 | ₹6.60 | ₹6.79 | ₹6.28 | ₹6.43 | 96,246 |
| 2026-06-02 | ₹6.50 | ₹6.64 | ₹6.35 | ₹6.54 | 49,817 |
| 2026-06-01 | ₹6.60 | ₹6.94 | ₹6.40 | ₹6.50 | 94,193 |
| 2026-05-29 | ₹6.26 | ₹6.72 | ₹6.26 | ₹6.68 | 317,258 |
| 2026-05-27 | ₹6.50 | ₹6.71 | ₹6.28 | ₹6.40 | 145,367 |
| 2026-05-26 | ₹6.50 | ₹6.99 | ₹6.40 | ₹6.55 | 207,816 |
| 2026-05-25 | ₹6.73 | ₹6.86 | ₹6.70 | ₹6.73 | 74,915 |
| 2026-05-22 | ₹6.80 | ₹7.00 | ₹6.56 | ₹6.95 | 195,672 |
| 2026-05-21 | ₹7.00 | ₹7.00 | ₹6.46 | ₹6.80 | 60,436 |
| 2026-05-20 | ₹6.70 | ₹6.81 | ₹6.37 | ₹6.69 | 290,874 |
| 2026-05-19 | ₹6.78 | ₹6.79 | ₹6.50 | ₹6.70 | 208,280 |
| 2026-05-18 | ₹6.99 | ₹7.16 | ₹6.55 | ₹6.84 | 170,170 |
| 2026-05-15 | ₹6.86 | ₹6.89 | ₹6.62 | ₹6.89 | 305,650 |
| 2026-05-14 | ₹6.15 | ₹6.57 | ₹6.15 | ₹6.57 | 223,852 |
| 2026-05-13 | ₹6.23 | ₹6.37 | ₹5.85 | ₹6.26 | 82,542 |
| 2026-05-12 | ₹6.32 | ₹6.66 | ₹6.06 | ₹6.07 | 246,401 |
| 2026-05-11 | ₹6.50 | ₹6.82 | ₹6.26 | ₹6.37 | 34,437 |
| 2026-05-08 | ₹6.40 | ₹6.57 | ₹6.27 | ₹6.50 | 37,408 |
| 2026-05-07 | ₹6.54 | ₹6.54 | ₹6.22 | ₹6.31 | 21,781 |
| 2026-05-06 | ₹6.01 | ₹6.43 | ₹6.01 | ₹6.37 | 37,005 |
| 2026-05-05 | ₹6.51 | ₹6.51 | ₹6.19 | ₹6.22 | 81,281 |
| 2026-05-04 | ₹6.29 | ₹6.61 | ₹6.12 | ₹6.51 | 435,322 |
| 2026-04-30 | ₹6.01 | ₹6.44 | ₹6.00 | ₹6.30 | 182,443 |
| 2026-04-29 | ₹6.19 | ₹6.32 | ₹5.72 | ₹6.14 | 384,755 |
| 2026-04-28 | ₹6.10 | ₹6.43 | ₹5.95 | ₹6.02 | 28,773 |
| 2026-04-27 | ₹6.30 | ₹6.30 | ₹6.00 | ₹6.20 | 45,966 |
| 2026-04-24 | ₹5.70 | ₹6.02 | ₹5.46 | ₹6.02 | 112,935 |
| 2026-04-23 | ₹6.00 | ₹6.00 | ₹5.72 | ₹5.74 | 41,827 |
| 2026-04-22 | ₹6.20 | ₹6.30 | ₹5.91 | ₹6.02 | 45,539 |
| 2026-04-21 | ₹6.58 | ₹6.58 | ₹6.01 | ₹6.17 | 66,306 |
| 2026-04-20 | ₹5.75 | ₹6.27 | ₹5.70 | ₹6.27 | 214,902 |
| 2026-04-17 | ₹6.09 | ₹6.20 | ₹5.94 | ₹5.98 | 89,781 |
| 2026-04-16 | ₹5.89 | ₹6.10 | ₹5.89 | ₹6.01 | 84,925 |
| 2026-04-15 | ₹5.68 | ₹6.16 | ₹5.68 | ₹5.90 | 121,152 |
| 2026-04-13 | ₹5.89 | ₹5.91 | ₹5.41 | ₹5.87 | 113,482 |
| 2026-04-10 | ₹5.48 | ₹5.63 | ₹5.35 | ₹5.63 | 28,064 |
| 2026-04-09 | ₹5.36 | ₹5.37 | ₹4.92 | ₹5.37 | 64,539 |
| 2026-04-08 | ₹5.08 | ₹5.12 | ₹5.07 | ₹5.12 | 23,990 |
| 2026-04-07 | ₹4.91 | ₹5.20 | ₹4.72 | ₹4.88 | 96,196 |
| 2026-04-06 | ₹5.09 | ₹5.14 | ₹4.66 | ₹4.96 | 74,047 |
| 2026-04-02 | ₹5.15 | ₹5.15 | ₹4.74 | ₹4.90 | 90,186 |
| 2026-04-01 | ₹4.81 | ₹4.97 | ₹4.76 | ₹4.93 | 47,420 |
| 2026-03-30 | ₹5.12 | ₹5.16 | ₹4.96 | ₹4.97 | 44,904 |
| 2026-03-27 | ₹5.05 | ₹5.42 | ₹4.93 | ₹5.22 | 137,468 |
| 2026-03-25 | ₹5.13 | ₹5.25 | ₹4.94 | ₹5.18 | 72,511 |
| 2026-03-24 | ₹5.17 | ₹5.39 | ₹4.92 | ₹5.03 | 215,592 |
| 2026-03-23 | ₹5.26 | ₹5.62 | ₹5.16 | ₹5.17 | 24,947 |
| 2026-03-20 | ₹5.56 | ₹5.63 | ₹5.18 | ₹5.43 | 130,668 |
| 2026-03-19 | ₹5.45 | ₹5.74 | ₹5.40 | ₹5.45 | 49,765 |
| 2026-03-18 | ₹5.70 | ₹5.84 | ₹5.42 | ₹5.62 | 35,134 |
| 2026-03-17 | ₹5.75 | ₹5.86 | ₹5.53 | ₹5.65 | 83,309 |
| 2026-03-16 | ₹5.83 | ₹6.35 | ₹5.80 | ₹5.82 | 256,168 |
| 2026-03-13 | ₹6.25 | ₹6.27 | ₹5.73 | ₹6.10 | 127,173 |
| 2026-03-12 | ₹5.59 | ₹5.98 | ₹5.42 | ₹5.98 | 155,725 |
| 2026-03-11 | ₹6.10 | ₹6.10 | ₹5.70 | ₹5.70 | 42,380 |
| 2026-03-10 | ₹6.18 | ₹6.18 | ₹5.81 | ₹5.99 | 61,716 |
| 2026-03-09 | ₹6.09 | ₹6.29 | ₹5.80 | ₹5.98 | 47,540 |
| 2026-03-06 | ₹6.16 | ₹6.16 | ₹5.66 | ₹6.09 | 80,265 |
| 2026-03-05 | ₹5.80 | ₹5.89 | ₹5.36 | ₹5.87 | 79,046 |
| 2026-03-04 | ₹5.70 | ₹5.79 | ₹5.56 | ₹5.61 | 81,294 |
| 2026-03-02 | ₹5.84 | ₹6.30 | ₹5.84 | ₹5.85 | 260,344 |
| 2026-02-27 | ₹6.14 | ₹6.32 | ₹6.13 | ₹6.14 | 189,966 |
| 2026-02-26 | ₹6.92 | ₹6.92 | ₹6.45 | ₹6.45 | 526,240 |
| 2026-02-25 | ₹6.70 | ₹7.17 | ₹6.70 | ₹6.78 | 833,779 |
| 2026-02-24 | ₹7.72 | ₹7.72 | ₹7.04 | ₹7.05 | 1,550,338 |
| 2026-02-23 | ₹7.28 | ₹7.36 | ₹7.26 | ₹7.36 | 594,300 |
| 2026-02-20 | ₹6.35 | ₹7.01 | ₹6.35 | ₹7.01 | 619,478 |
| 2026-02-19 | ₹6.37 | ₹6.68 | ₹6.37 | ₹6.68 | 648,637 |
| 2026-02-18 | ₹6.21 | ₹6.37 | ₹5.77 | ₹6.37 | 303,672 |
| 2026-02-17 | ₹6.08 | ₹6.45 | ₹6.07 | ₹6.07 | 324,604 |
| 2026-02-16 | ₹6.12 | ₹6.74 | ₹6.11 | ₹6.38 | 1,032,459 |
| 2026-02-13 | ₹6.43 | ₹6.43 | ₹6.43 | ₹6.43 | 1,032,520 |
| 2026-02-12 | ₹6.13 | ₹6.13 | ₹6.13 | ₹6.13 | 17,196 |
| 2026-02-11 | ₹5.79 | ₹5.84 | ₹5.79 | ₹5.84 | 22,263 |
| 2026-02-10 | ₹5.40 | ₹5.57 | ₹5.15 | ₹5.57 | 51,673 |
| 2026-02-09 | ₹5.33 | ₹5.42 | ₹4.94 | ₹5.31 | 153,107 |
| 2026-02-06 | ₹5.25 | ₹5.25 | ₹5.13 | ₹5.17 | 50,097 |
| 2026-02-05 | ₹5.25 | ₹5.25 | ₹4.88 | ₹5.13 | 58,380 |
| 2026-02-04 | ₹5.21 | ₹5.25 | ₹4.86 | ₹5.12 | 300,719 |
| 2026-02-03 | ₹5.39 | ₹5.39 | ₹4.96 | ₹5.11 | 325,294 |
| 2026-02-02 | ₹5.25 | ₹5.35 | ₹5.00 | ₹5.21 | 130,765 |
| 2026-02-01 | ₹5.24 | ₹5.48 | ₹5.24 | ₹5.25 | 55,849 |
| 2026-01-30 | ₹5.22 | ₹5.55 | ₹5.20 | ₹5.24 | 171,457 |
| 2026-01-29 | ₹5.36 | ₹5.67 | ₹5.36 | ₹5.46 | 154,175 |
| 2026-01-28 | ₹5.39 | ₹5.69 | ₹5.16 | ₹5.53 | 362,431 |
| 2026-01-27 | ₹5.45 | ₹5.95 | ₹5.40 | ₹5.42 | 586,211 |
| 2026-01-23 | ₹6.00 | ₹6.08 | ₹5.61 | ₹5.67 | 104,057 |
| 2026-01-22 | ₹5.49 | ₹6.00 | ₹5.49 | ₹5.86 | 332,140 |
| 2026-01-21 | ₹5.90 | ₹6.05 | ₹5.59 | ₹5.75 | 292,098 |
| 2026-01-20 | ₹5.73 | ₹6.11 | ₹5.71 | ₹5.87 | 740,501 |
| 2026-01-19 | ₹6.34 | ₹6.48 | ₹5.93 | ₹5.99 | 511,774 |
| 2026-01-16 | ₹5.65 | ₹6.23 | ₹5.65 | ₹6.23 | 1,228,822 |
| 2026-01-14 | ₹5.95 | ₹6.00 | ₹5.94 | ₹5.94 | 1,187,438 |
| 2026-01-13 | ₹6.45 | ₹6.61 | ₹6.25 | ₹6.25 | 1,395,742 |
| 2026-01-12 | ₹6.24 | ₹6.65 | ₹6.24 | ₹6.57 | 851,411 |
| 2026-01-09 | ₹6.70 | ₹6.79 | ₹6.22 | ₹6.56 | 898,334 |
| 2026-01-08 | ₹5.92 | ₹6.54 | ₹5.92 | ₹6.54 | 1,859,030 |
| 2026-01-07 | ₹6.08 | ₹6.72 | ₹6.08 | ₹6.23 | 10,160,844 |
| 2026-01-06 | ₹6.40 | ₹6.40 | ₹6.40 | ₹6.40 | 62,937 |
| 2026-01-05 | ₹6.73 | ₹6.73 | ₹6.73 | ₹6.73 | 16,241 |
| 2026-01-02 | ₹7.08 | ₹7.08 | ₹7.08 | ₹7.08 | 11,704 |
| 2026-01-01 | ₹7.45 | ₹7.45 | ₹7.45 | ₹7.45 | 7,441 |
Chandrima Mercantiles Share Price Performance Analysis (Feb 2018 - Oct 2026)
CHANDRIMA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+48.72%
₹7.45 → ₹11.08
Year to Date
Price Volatility
38.31%
High Volatility
Year to Date
Average Daily Volume
702,807
Year to Date Average
BSE Exchange
Chandrima Mercantiles Share Price History – Frequently Asked Questions
Common questions about CHANDRIMA historical data and records. For live price, key ratios and fundamentals, see Chandrima Mercantiles stock price NSE.
What is the all-time high share price of Chandrima Mercantiles (CHANDRIMA)?
The all-time high share price of Chandrima Mercantiles was ₹17.15 recorded on September 04, 2026 on the BSE exchange.
What is the all-time low share price of Chandrima Mercantiles (CHANDRIMA)?
The all-time low share price of Chandrima Mercantiles was ₹0.31 recorded on April 19, 2021 on the BSE exchange.
How can I download CHANDRIMA historical share price data?
You can download Chandrima Mercantiles historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CHANDRIMA shares?
The highest trading volume day for Chandrima Mercantiles was 15,892,040 shares traded on August 27, 2026 on the BSE exchange, with share price at ₹12.24.