Chandni Machines share price history

BSE: 542627Commercial Services & SuppliesSmall Cap

Chandni Machines Limited · Face value ₹10 · Listed Apr 2019

₹96.71₹1.54 (1.57%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹98.25.

28 Oct: open ₹99.60, high ₹99.60, low ₹95.00

52-week range of traded prices to 28 Oct 2026

₹55.36Low, 25 May 2026₹127.74High, 14 Nov 2025

Market cap: ₹68 Cr4,071st largest listed
P/E: Lossover the last 12 months
P/B: 2.03
Dividend yield: Nonein the last 12 months
ROE: −10.8%
ROCE: −13.4%
Debt to equity: 0.04
Volume, BSE: 4,271

Chandni Machines share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Chandni Machines' share price is on record from 8 Apr 2019, when it closed at ₹14.70, to 28 Oct 2026. Its highest close was ₹121.67 on 13 Nov 2025 and its lowest ₹2.49 on 12 Dec 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	96.71	+27.9%	113.11	59.01	71.82	117.49	55.36	22,35,682
2025	75.60	+29.6%	121.67	32.22	59.49	127.74	31.00	25,68,113
2024	58.32	+103.0%	89.65	27.64	28.16	90.00	27.11	28,27,931
2023	28.73	+15.2%	31.00	10.39	26.75	31.78	10.00	22,86,418
2022	24.95	+3.8%	34.20	18.30	25.10	35.15	17.50	7,51,119
2021	24.04	+260.4%	27.89	6.13	6.54	29.28	6.10	5,17,994
2020	6.67	+144.3%	9.30	2.50	2.75	9.30	2.50	3,53,186
2019	2.73	–	24.45	2.49	14.00	24.95	2.49	4,42,914

₹ 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. 2019 is from its first session, 8 Apr 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	96.71	+1.0%	97.00	117.49	92.00	2,52,581
Sep 2026	95.72	−2.4%	101.00	102.46	89.00	2,43,991
Aug 2026	98.05	−9.8%	111.70	116.25	88.75	1,85,479
Jul 2026	108.76	+43.0%	71.10	111.70	71.10	5,59,961
Jun 2026	76.06	+19.3%	63.95	85.99	59.05	4,09,522
May 2026	63.77	−3.7%	66.65	71.00	55.36	1,19,395
Apr 2026	66.23	−5.1%	75.99	84.90	63.10	94,918
Mar 2026	69.80	+7.2%	61.88	83.00	56.50	1,84,282
Feb 2026	65.13	−6.6%	69.00	74.95	62.72	56,464
Jan 2026	69.73	−7.8%	71.82	79.82	61.74	1,29,089
Dec 2025	75.60	−17.5%	89.79	89.79	68.56	3,07,891
Nov 2025	91.62	+11.2%	86.50	127.74	84.04	6,54,009
Oct 2025	82.39	+147.0%	33.36	82.39	31.00	7,40,728
Sep 2025	33.36	−7.2%	37.99	39.69	31.58	78,278
Aug 2025	35.95	−8.1%	44.39	44.39	34.02	39,681
Jul 2025	39.10	−7.7%	42.57	43.97	38.60	1,04,217
Jun 2025	42.36	−5.3%	44.73	46.99	40.55	63,697
May 2025	44.73	+4.1%	44.04	51.00	36.01	91,692
Apr 2025	42.96	+1.0%	42.00	49.50	40.25	53,111
Mar 2025	42.54	−14.9%	49.90	54.98	40.20	1,91,221
Feb 2025	50.00	−2.9%	52.50	53.73	40.32	1,20,438
Jan 2025	51.49	−11.7%	59.49	65.00	50.35	1,23,150
Dec 2024	58.32	−5.0%	62.63	65.89	54.70	1,45,845
Nov 2024	61.40	−21.5%	79.52	89.00	51.81	3,09,608
Oct 2024	78.24	+13.5%	71.60	90.00	62.01	4,59,409
Sep 2024	68.95	−16.2%	85.96	86.37	63.80	3,28,043
Aug 2024	82.26	+56.6%	52.52	88.88	46.49	4,51,968
Jul 2024	52.52	−5.6%	56.77	61.43	48.45	1,01,345
Jun 2024	55.66	+21.2%	47.00	55.66	39.79	1,32,329
May 2024	45.91	−20.9%	58.00	61.10	45.91	1,44,987
Apr 2024	58.01	+53.1%	38.80	66.29	38.60	3,43,109
Mar 2024	37.90	−4.7%	39.00	40.19	29.47	63,511
Feb 2024	39.79	+16.6%	35.83	43.17	33.53	2,11,040
Jan 2024	34.13	+18.8%	28.16	34.72	27.11	1,36,737
Dec 2023	28.73	+5.7%	28.53	31.66	25.85	1,48,478
Nov 2023	27.18	+11.5%	24.05	31.78	19.55	4,44,767
Oct 2023	24.38	+58.8%	14.59	28.47	14.01	4,61,151
Sep 2023	15.35	−1.5%	15.88	18.49	15.35	60,064
Aug 2023	15.58	+37.3%	10.79	15.58	10.79	1,28,906
Jul 2023	11.35	−5.3%	12.50	12.90	10.20	79,629
Jun 2023	11.99	+2.9%	13.69	13.69	10.00	4,69,512
May 2023	11.65	−23.6%	14.26	17.98	10.12	1,33,091
Apr 2023	15.25	−4.3%	14.50	18.26	13.45	36,039
Mar 2023	15.93	+6.2%	14.50	18.44	13.95	47,129
Feb 2023	15.00	−24.1%	18.75	19.00	13.80	82,562
Jan 2023	19.75	−20.8%	26.75	26.75	17.10	1,95,090
Dec 2022	24.95	+6.2%	22.00	27.00	21.80	24,582
Nov 2022	23.50	−2.1%	26.70	26.70	17.50	81,606
Oct 2022	24.00	−6.4%	24.95	31.70	22.50	50,673
Sep 2022	25.65	−8.1%	26.15	28.00	22.30	30,753
Aug 2022	27.90	+4.9%	27.45	28.60	23.40	34,736
Jul 2022	26.60	−10.0%	30.75	31.80	23.80	33,375
Jun 2022	29.55	−6.0%	29.90	32.35	21.15	36,406
May 2022	31.45	+2.1%	30.80	32.40	25.05	23,263
Apr 2022	30.80	−1.8%	32.90	33.50	25.75	87,066
Mar 2022	31.35	+38.4%	23.75	31.80	22.10	1,03,562
Feb 2022	22.65	−17.2%	28.50	35.15	20.80	1,32,351
Jan 2022	27.35	+13.8%	25.10	28.80	22.60	1,12,746
Dec 2021	24.04	+75.7%	13.20	29.28	12.92	1,24,206
Nov 2021	13.68	+29.3%	11.09	16.15	11.09	1,22,877
Oct 2021	10.58	+17.8%	9.42	10.60	7.92	31,475
Sep 2021	8.98	−4.8%	9.70	9.80	8.16	20,042
Aug 2021	9.43	−0.2%	9.00	9.48	7.50	22,104
Jul 2021	9.45	+0.5%	9.00	9.80	8.98	11,624
Jun 2021	9.40	+10.6%	8.59	9.70	7.77	40,227
May 2021	8.50	−7.1%	10.00	10.25	7.83	42,245
Apr 2021	9.15	−3.7%	9.50	10.79	8.06	19,275
Mar 2021	9.50	−12.8%	10.89	11.25	8.10	34,796
Feb 2021	10.89	+61.6%	6.74	11.37	6.74	31,605
Jan 2021	6.74	+1.0%	6.54	6.74	6.10	17,518
Dec 2020	6.67	−7.5%	7.07	7.20	6.54	16,478
Nov 2020	7.21	−19.4%	8.93	8.93	7.21	5,395
Sep 2020	8.94	+78.4%	5.26	9.30	5.26	35,148
Aug 2020	5.01	+1.6%	4.92	5.01	4.47	18,184
Jul 2020	4.93	+20.5%	4.29	5.18	4.08	6,655
Jun 2020	4.09	+9.4%	3.92	4.09	3.60	13,547
May 2020	3.74	+10.0%	3.40	3.74	3.40	271
Apr 2020	3.40	−9.3%	3.57	3.57	3.40	204
Mar 2020	3.75	+13.6%	3.46	3.75	3.29	513
Feb 2020	3.30	+32.0%	2.62	3.40	2.62	2,55,205
Jan 2020	2.50	−8.4%	2.75	2.75	2.50	1,586
Dec 2019	2.73	−7.5%	2.81	2.86	2.49	1,736
Nov 2019	2.95	−29.4%	3.98	3.98	2.95	1,764
Oct 2019	4.18	−0.5%	4.41	4.63	4.18	142
Sep 2019	4.20	−15.5%	4.73	4.73	4.20	346
Aug 2019	4.97	−12.7%	5.89	5.89	4.97	3,903
Jul 2019	5.69	−18.9%	6.68	6.68	5.24	10,255
Jun 2019	7.02	−34.4%	10.70	10.70	7.02	9,368
May 2019	10.70	−40.2%	17.05	18.75	10.25	1,71,968
Apr 2019	17.90	–	14.00	24.95	14.00	2,43,432

₹ 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
28 Oct 2026	99.60	99.60	95.00	96.71	97.46	4,271
27 Oct 2026	99.50	99.50	96.30	98.25	98.26	1,274
26 Oct 2026	99.00	100.00	95.00	96.26	98.65	6,859
23 Oct 2026	101.50	101.50	94.50	96.70	97.01	1,649
22 Oct 2026	103.29	103.29	98.00	99.46	100.62	8,739
21 Oct 2026	107.23	107.23	97.10	98.40	100.73	2,344
19 Oct 2026	103.49	103.49	94.16	102.13	99.43	3,105
16 Oct 2026	107.25	107.25	98.01	98.83	103.05	1,965
15 Oct 2026	109.25	109.25	100.07	103.01	104.96	1,480
14 Oct 2026	104.60	112.99	104.58	104.89	106.40	9,458
13 Oct 2026	116.75	116.75	107.46	110.08	109.97	4,261
12 Oct 2026	117.49	117.49	106.31	113.11	112.21	34,165
9 Oct 2026	107.95	114.00	105.75	111.90	110.31	30,246
8 Oct 2026	107.90	114.27	103.75	109.27	108.46	23,623
7 Oct 2026	104.13	109.34	101.25	108.84	106.53	19,475
6 Oct 2026	99.70	106.70	97.50	104.14	100.92	17,534
5 Oct 2026	101.00	104.32	94.40	101.73	97.97	25,140
1 Oct 2026	97.00	100.50	92.00	99.36	97.40	56,993
30 Sep 2026	96.50	97.00	94.00	95.72	95.85	1,841
29 Sep 2026	97.50	98.00	90.25	94.85	94.81	15,156
28 Sep 2026	95.00	97.48	89.00	94.99	92.38	15,781
25 Sep 2026	97.50	97.50	91.20	93.51	91.91	5,104

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Chandni Machines bonus and split history

Ex-date	Event	Price factor	What happened
24 Oct 2022	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.

Each event is noted and not adjusted for.