Price Data Selection & Download
Chandrima Mercantiles Share Price All Time Records & Statistics (Feb 2018 - Jun 2026)
1384 daily OHLCV records on BSE from Feb. 2018 to June 2026. Compare with CHANDRIMA DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹14.48
December 02, 2025
BSE Exchange
Share Price All Time Low
₹0.31
April 19, 2021
BSE Exchange
Highest Volume Trading Day
10,160,844
January 07, 2026 • ₹6.23
BSE Exchange
Share Price History Data (Feb 2018 - Jun 2026)
CHANDRIMA daily open, high, low, close and volume (OHLCV) on BSE — 102 records.
Total Records
102
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Jun 2026)
CHANDRIMA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-13.69%
₹7.45 → ₹6.43
Year to Date
Price Volatility
9.91%
Low Volatility
Year to Date
Average Daily Volume
363,883
Year to Date Average
BSE Exchange
Chandrima Mercantiles Share Price History – Frequently Asked Questions
Common questions about CHANDRIMA historical data and records. Explore CHANDRIMA fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Chandrima Mercantiles (CHANDRIMA)?
The all-time high share price of Chandrima Mercantiles was ₹14.48 recorded on December 02, 2025 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 10,160,844 shares traded on January 07, 2026 on the BSE exchange, with share price at ₹6.23.