CCME Global share price history

BSE: 514336Pharmaceuticals & BiotechnologySmall Cap

CCME GLOBAL LIMITED · Face value ₹10 · Listed Mar 1994

₹33.52₹1.59 (4.98%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹31.93.

29 Oct: open ₹33.50, high ₹33.52, low ₹33.50

52-week range of traded prices to 29 Oct 2026

₹26.41Low, 9 Sep 2026₹184.90High, 11 Nov 2025

Market cap: ₹152 Cr2,307th largest listed
P/E: Lossover the last 12 months
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: −3.5%
ROCE: −2.2%
Debt to equity: 0.00
Volume, BSE: 1,452

CCME Global share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

CCME Global's share price is on record from 21 Jun 2012, when it closed at ₹2.01, to 29 Oct 2026. Its highest close was ₹184.90 on 11 Nov 2025 and its lowest ₹2.01 on 21 Jun 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	33.52	−60.7%	129.50	27.49	85.30	130.10	26.41	8,00,501
2025	85.30	+388.3%	184.90	17.47	17.47	184.90	17.47	26,573
2024	17.47	+79.5%	17.47	9.73	9.73	17.47	9.73	2,499
2023	9.73	−9.1%	11.25	9.73	10.70	11.25	9.73	2,940
2022	10.70	+35.4%	11.02	8.00	8.00	11.02	8.00	2,537
2021	7.90	+5.9%	8.22	7.46	7.46	8.22	7.46	4,401
2020	7.46	−3.7%	7.50	6.78	7.50	7.50	6.78	319
2019	7.75	+33.6%	8.12	6.09	6.09	8.12	6.09	880
2018	5.80	+20.8%	5.80	5.04	5.04	5.80	5.04	3,264
2017	4.80	−66.1%	14.10	4.08	14.10	14.10	4.08	26,41,329
2016	14.15	−13.0%	17.00	13.90	17.00	17.00	13.90	459
2015	16.27	+168.9%	16.35	6.35	6.35	16.35	6.35	6,112
2014	6.05	−9.2%	6.35	5.50	6.35	6.35	5.50	713
2013	6.66	+215.6%	8.40	2.21	2.21	8.40	2.21	1,256
2012	2.11	–	2.11	2.01	2.01	2.11	2.01	2,500

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 18 Jan 2021. 2017 is from its first session, 20 Jan 2017. 2016 is from its first session, 20 May 2016. 2012 is from its first session, 21 Jun 2012. The close is the year's last trade for 2023 (7 Dec 2023), 2022 (25 Nov 2022), 2018 (30 Nov 2018), 2016 (6 Dec 2016) and 2012 (7 Dec 2012).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	33.52	−23.3%	41.51	41.51	27.54	63,249
Sep 2026	43.69	+15.6%	35.91	50.80	26.41	2,38,732
Aug 2026	37.80	−65.6%	104.45	104.45	37.80	1,23,464
Jul 2026	109.90	−11.9%	124.00	126.95	104.80	3,15,976
Jun 2026	124.80	+6.8%	111.10	130.05	86.05	6,265
May 2026	116.90	+4.4%	117.00	130.10	116.90	678
Apr 2026	111.95	+13.1%	98.98	118.08	73.90	18,585
Mar 2026	98.98	+31.2%	79.20	108.45	79.19	7,051
Feb 2026	75.45	−16.1%	90.16	104.00	59.43	10,239
Jan 2026	89.90	+5.4%	85.30	96.21	69.35	16,262
Dec 2025	85.30	−40.6%	150.75	150.75	80.75	11,374
Nov 2025	143.60	−12.6%	167.55	184.90	143.20	11,469
Oct 2025	164.30	+129.3%	75.22	164.30	75.22	2,872
Sep 2025	71.64	+88.3%	39.94	71.64	39.94	114
Aug 2025	38.04	+27.6%	31.31	38.04	31.31	5
Jul 2025	29.82	+47.6%	21.22	29.82	21.22	203
Jun 2025	20.21	+5.0%	20.21	20.21	20.21	19
Apr 2025	19.25	+5.0%	18.34	19.25	18.34	214
Mar 2025	18.34	0.0%	18.34	18.34	18.34	255
Feb 2025	18.34	+5.0%	18.34	18.34	18.34	5
Jan 2025	17.47	0.0%	17.47	17.47	17.47	43
Dec 2024	17.47	+5.0%	16.64	17.47	16.64	68
Nov 2024	16.64	+5.0%	15.85	16.64	15.85	83
Oct 2024	15.85	0.0%	15.85	15.85	15.85	12
Sep 2024	15.85	+5.0%	15.10	15.85	15.10	242
Aug 2024	15.10	0.0%	15.10	15.10	15.10	37
Jul 2024	15.10	+15.6%	13.71	15.10	13.71	975
Mar 2024	13.06	+21.4%	10.76	13.06	10.23	570
Feb 2024	10.76	+0.4%	10.93	10.93	10.72	410
Jan 2024	10.72	+10.2%	9.73	10.72	9.73	102
Dec 2023	9.73	−0.1%	10.22	10.22	9.73	192
Nov 2023	9.74	0.0%	9.74	9.74	9.74	323
Oct 2023	9.74	−13.3%	10.68	10.68	9.74	1,851
Aug 2023	11.24	+4.9%	11.24	11.24	11.24	11
Jul 2023	10.71	−4.5%	10.80	11.00	10.70	310
Jun 2023	11.22	+5.0%	11.22	11.22	11.22	50
May 2023	10.69	0.0%	10.69	10.69	10.69	10
Mar 2023	10.69	−5.0%	10.69	10.69	10.69	35
Feb 2023	11.25	+0.2%	11.25	11.25	11.25	147
Jan 2023	11.23	+5.0%	10.70	11.23	10.70	11
Nov 2022	10.70	+2.2%	10.70	10.70	10.70	102
Aug 2022	10.47	+4.7%	10.50	11.02	10.47	1,442
Jul 2022	10.00	+2.5%	9.76	10.00	9.76	103
Jun 2022	9.76	0.0%	9.76	9.76	9.76	25
May 2022	9.76	0.0%	9.76	9.76	9.76	1
Apr 2022	9.76	+4.6%	9.33	9.76	9.30	290
Mar 2022	9.33	0.0%	9.33	9.33	9.33	13
Jan 2022	9.33	+18.1%	8.00	9.82	8.00	561
Dec 2021	7.90	+1.2%	7.84	7.90	7.84	1,241
Nov 2021	7.81	0.0%	7.81	7.81	7.81	24
Oct 2021	7.81	0.0%	7.81	7.81	7.81	335
Sep 2021	7.81	−0.3%	8.22	8.22	7.81	388
Aug 2021	7.83	+5.0%	7.46	7.83	7.46	200
Jul 2021	7.46	0.0%	7.46	7.46	7.46	913
Jun 2021	7.46	0.0%	7.46	7.46	7.46	300
Jan 2021	7.46	0.0%	7.46	7.46	7.46	1,000
Dec 2020	7.46	0.0%	7.46	7.46	7.46	1
Oct 2020	7.46	+4.9%	7.46	7.46	7.46	48
Sep 2020	7.11	0.0%	7.11	7.11	7.11	47
Aug 2020	7.11	+4.9%	7.11	7.11	7.11	48
Jul 2020	6.78	−9.6%	7.13	7.13	6.78	121
Jun 2020	7.50	0.0%	7.50	7.50	7.50	3
May 2020	7.50	0.0%	7.50	7.50	7.50	50
Jan 2020	7.50	−3.2%	7.50	7.50	7.50	1
Dec 2019	7.75	−4.6%	7.75	7.75	7.75	35
Oct 2019	8.12	0.0%	8.12	8.12	8.12	1
Jul 2019	8.12	+33.3%	6.39	8.12	6.39	724
Mar 2019	6.09	0.0%	6.09	6.09	6.09	10
Jan 2019	6.09	+5.0%	6.09	6.09	6.09	110
Nov 2018	5.80	+4.5%	5.80	5.80	5.80	100
Oct 2018	5.55	+4.9%	5.55	5.55	5.55	50
Feb 2018	5.29	+5.0%	5.04	5.29	5.04	714
Jan 2018	5.04	+5.0%	5.04	5.04	5.04	2,400
Dec 2017	4.80	+9.6%	4.59	4.80	4.59	1,400
Sep 2017	4.38	+4.8%	4.38	4.38	4.38	100
Jul 2017	4.18	+2.0%	4.18	4.18	4.18	100
Jun 2017	4.10	+0.5%	4.16	4.16	4.10	26,28,000
May 2017	4.08	−27.3%	5.35	5.35	4.08	3,279
Apr 2017	5.61	−45.0%	9.70	9.70	5.61	4,500
Mar 2017	10.20	−26.6%	13.25	13.25	10.20	3,664
Feb 2017	13.90	−1.4%	14.05	14.05	13.90	236
Jan 2017	14.10	−0.4%	14.10	14.10	14.10	50
Dec 2016	14.15	−4.7%	14.15	14.15	14.15	400
Oct 2016	14.85	+2.1%	14.85	14.85	14.85	1
Sep 2016	14.55	−5.2%	14.60	14.60	13.90	54
Aug 2016	15.35	−5.0%	15.35	15.35	15.35	2
May 2016	16.15	−0.7%	17.00	17.00	16.15	2
Dec 2015	16.27	+21.9%	14.00	16.27	14.00	1,071
Nov 2015	13.35	+5.0%	12.71	13.35	12.71	225
Oct 2015	12.72	+15.6%	11.55	12.72	11.55	531
Jul 2015	11.00	−21.8%	13.36	13.36	11.00	622
Jun 2015	14.06	−5.0%	14.06	14.06	14.06	1,300
May 2015	14.80	−9.5%	15.55	15.55	14.80	20
Apr 2015	16.35	+1.9%	16.35	16.35	16.35	500
Mar 2015	16.05	+3.5%	15.20	16.05	14.90	530
Feb 2015	15.50	+58.3%	10.27	15.55	10.27	1,139
Jan 2015	9.79	+61.8%	6.35	9.79	6.35	174
Dec 2014	6.05	+4.9%	6.05	6.05	6.05	500
Apr 2014	5.77	+4.9%	5.77	6.04	5.77	181
Feb 2014	5.50	−13.4%	6.05	6.05	5.50	27
Jan 2014	6.35	−4.7%	6.35	6.35	6.35	5
Dec 2013	6.66	−4.9%	6.66	6.66	6.66	141
Nov 2013	7.00	−4.8%	7.00	7.00	7.00	100
Sep 2013	7.35	−4.5%	7.32	7.35	7.32	120
Aug 2013	7.70	−3.6%	8.00	8.00	7.70	15
Jul 2013	7.99	−4.9%	7.99	7.99	7.99	12
May 2013	8.40	+9.7%	8.04	8.40	7.26	181
Apr 2013	7.66	+78.6%	4.50	7.66	4.50	447
Mar 2013	4.29	+26.5%	3.55	4.29	3.55	50
Feb 2013	3.39	+32.9%	2.67	3.39	2.67	150
Jan 2013	2.55	+20.9%	2.21	2.55	2.21	40
Dec 2012	2.11	+5.0%	2.11	2.11	2.11	2,000
Jun 2012	2.01	–	2.01	2.01	2.01	500

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	33.50	33.52	33.50	33.52	33.52	1,452
28 Oct 2026	31.90	31.94	28.90	31.93	31.56	2,884
27 Oct 2026	27.54	30.42	27.54	30.42	28.75	2,978
26 Oct 2026	28.71	30.07	28.71	28.98	28.93	4,653
23 Oct 2026	30.22	30.22	30.22	30.22	30.22	1,296
22 Oct 2026	32.80	32.80	31.81	31.81	31.82	379
21 Oct 2026	33.48	34.54	33.48	33.48	33.48	7,472
19 Oct 2026	38.94	38.94	35.24	35.24	37.19	7,755
16 Oct 2026	37.09	37.09	37.09	37.09	37.09	783
15 Oct 2026	35.33	35.33	35.33	35.33	35.33	788
14 Oct 2026	33.65	33.65	33.65	33.65	33.65	1,367
13 Oct 2026	29.01	32.05	29.01	32.05	30.46	5,148
12 Oct 2026	30.53	30.53	30.53	30.53	30.53	20,317
9 Oct 2026	32.13	32.13	32.13	32.13	32.13	2,092
8 Oct 2026	33.82	33.82	33.82	33.82	33.82	638
7 Oct 2026	35.60	35.60	35.60	35.60	35.60	1,193
6 Oct 2026	37.47	37.47	37.47	37.47	37.47	716
5 Oct 2026	39.44	39.44	39.44	39.44	39.44	1,260
1 Oct 2026	41.51	41.51	41.51	41.51	41.51	78
30 Sep 2026	43.69	43.69	43.69	43.69	43.69	3,730
29 Sep 2026	50.80	50.80	45.98	45.98	50.15	19,468
28 Sep 2026	48.39	48.39	48.39	48.39	48.39	3,673

Prices in ₹ per share as traded, not adjusted.