Chandrima Mercantiles share price history

BSE: 540829Commercial Services & SuppliesSmall Cap

Chandrima Mercantiles limited · Face value ₹1 · Listed Feb 2018

₹5.67₹0.29 (4.87%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹5.96.

30 Oct: open ₹5.67, high ₹5.96, low ₹5.67

52-week range of traded prices to 30 Oct 2026

₹4.66Low, 6 Apr 2026₹17.15High, 4 Sep 2026

Market cap: ₹189 Cr2,405th largest listed
P/E: Earlier quarters restated in the year
P/B: 1.86
Dividend yield: Nonein the last 12 months
ROCE: −0.7%
Debt to equity: 0.06
Volume, BSE: 10,80,040

Chandrima Mercantiles share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Chandrima Mercantiles' share price is on record from 22 Feb 2018, when it closed at ₹1.26, to 30 Oct 2026. Its highest close was ₹17.01 on 4 Sep 2026 and its lowest ₹0.22 on 16 Apr 2021, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	5.67	−27.7%	17.01	4.88	7.45	17.15	4.66	14,01,85,659
2025	7.84	+39.4%	14.48	2.48	5.74	14.48	2.35	21,01,85,710
2024	5.62	+1,057.3%	5.66	0.41	0.46	5.73	0.40	4,08,37,665
2023	0.49	+14.6%	0.69	0.38	0.44	0.73	0.38	1,09,71,090
2022	0.42	+24.7%	0.57	0.24	0.34	0.57	0.23	79,96,740
2021	0.34	−36.3%	0.52	0.22	0.52	0.52	0.21	2,72,99,010
2020	0.53	−57.7%	2.77	0.53	1.32	2.77	0.53	2,51,37,450
2018	1.26	–	1.26	1.26	1.26	1.26	1.26	1,500

₹ 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. 2020 is from its first session, 17 Aug 2020. 2018 is from its first session, 22 Feb 2018. The change in 2020 is on the close at the end of 2018, the last year before it with a trade. The 2018 close is its last trade, on 22 Feb 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	5.67	−51.8%	11.53	11.53	5.67	80,71,891
Sep 2026	11.76	−16.8%	14.82	17.15	11.76	2,05,27,347
Aug 2026	14.13	+96.0%	7.30	14.13	5.81	6,88,29,237
Jul 2026	7.21	+18.0%	6.00	7.49	5.80	36,46,710
Jun 2026	6.11	−8.5%	6.60	6.94	5.50	22,34,706
May 2026	6.68	+6.0%	6.29	7.16	5.85	31,76,467
Apr 2026	6.30	+26.8%	4.81	6.58	4.66	19,57,228
Mar 2026	4.97	−19.1%	5.84	6.35	4.92	19,85,949
Feb 2026	6.14	+17.2%	5.24	7.72	4.86	88,21,336
Jan 2026	5.24	−33.2%	7.45	7.45	5.16	2,09,34,788
Dec 2025	7.84	−43.7%	14.20	14.48	7.84	88,34,115
Nov 2025	13.93	+44.5%	9.83	13.93	9.83	7,82,94,137
Oct 2025	9.64	+105.4%	4.92	9.64	4.92	7,78,80,908
Sep 2025	4.69	+42.8%	3.43	4.93	3.27	89,65,653
Aug 2025	3.29	+10.1%	2.84	3.73	2.84	2,12,76,552
Jul 2025	2.99	−2.4%	3.20	3.20	2.88	16,38,075
Jun 2025	3.06	+4.6%	2.90	3.23	2.83	6,70,935
May 2025	2.93	−2.4%	3.00	3.44	2.73	12,45,390
Apr 2025	3.00	+1.1%	2.91	3.10	2.66	10,98,225
Mar 2025	2.96	−1.2%	2.85	3.17	2.35	61,51,965
Feb 2025	3.00	−49.5%	5.82	5.82	2.70	8,67,555
Jan 2025	5.94	+5.6%	5.74	7.27	5.74	32,62,200
Dec 2024	5.62	+43.6%	4.10	5.73	3.87	63,03,120
Nov 2024	3.92	+2.6%	3.89	4.27	3.70	45,09,765
Oct 2024	3.82	+45.2%	2.68	3.82	2.57	39,00,495
Sep 2024	2.63	+41.9%	1.76	2.63	1.75	48,01,650
Aug 2024	1.85	−13.3%	2.18	2.31	1.85	54,63,765
Jul 2024	2.14	+72.8%	1.30	2.14	1.30	16,36,755
Jun 2024	1.24	+27.5%	1.02	1.24	1.01	15,78,090
May 2024	0.97	+53.1%	0.60	0.97	0.60	34,69,470
Apr 2024	0.63	+30.5%	0.50	0.68	0.47	8,64,165
Mar 2024	0.49	−25.8%	0.64	0.68	0.44	11,84,370
Feb 2024	0.65	+14.1%	0.60	0.72	0.55	31,54,635
Jan 2024	0.57	+18.0%	0.46	0.57	0.40	39,71,385
Dec 2023	0.49	+1.0%	0.49	0.53	0.44	22,51,035
Nov 2023	0.48	−0.3%	0.51	0.56	0.46	11,93,040
Oct 2023	0.48	+23.3%	0.39	0.53	0.38	7,08,555
Sep 2023	0.39	−5.2%	0.41	0.47	0.39	4,71,990
Aug 2023	0.41	−19.0%	0.50	0.51	0.41	72,930
Jul 2023	0.51	+15.6%	0.46	0.51	0.38	1,71,540
Jun 2023	0.44	−17.5%	0.53	0.62	0.44	2,76,180
May 2023	0.53	−17.8%	0.68	0.68	0.51	5,65,830
Apr 2023	0.65	+49.8%	0.42	0.73	0.41	8,50,725
Mar 2023	0.43	+7.4%	0.40	0.49	0.40	5,56,305
Feb 2023	0.40	−18.1%	0.52	0.53	0.40	10,78,785
Jan 2023	0.49	+16.4%	0.44	0.55	0.38	27,74,175
Dec 2022	0.42	+36.8%	0.30	0.57	0.30	12,93,870
Nov 2022	0.31	+1.3%	0.29	0.34	0.25	7,61,685
Oct 2022	0.31	+2.2%	0.31	0.32	0.28	1,66,770
Sep 2022	0.30	−1.1%	0.30	0.32	0.26	3,00,435
Aug 2022	0.30	+8.1%	0.28	0.30	0.25	3,04,590
Jul 2022	0.28	0.0%	0.27	0.30	0.24	3,24,705
Jun 2022	0.28	+5.3%	0.28	0.29	0.25	1,58,670
May 2022	0.27	−7.6%	0.30	0.30	0.26	3,04,710
Apr 2022	0.29	+16.4%	0.25	0.34	0.25	6,38,070
Mar 2022	0.25	−20.2%	0.30	0.32	0.23	6,01,095
Feb 2022	0.31	−3.5%	0.32	0.35	0.30	8,41,995
Jan 2022	0.32	−5.5%	0.34	0.36	0.30	23,00,145
Dec 2021	0.34	+27.5%	0.26	0.41	0.23	33,40,155
Nov 2021	0.27	−0.5%	0.29	0.31	0.24	9,60,795
Oct 2021	0.27	−6.5%	0.29	0.32	0.24	22,80,540
Sep 2021	0.29	+21.8%	0.25	0.31	0.23	18,10,995
Aug 2021	0.24	−21.6%	0.29	0.31	0.23	5,95,065
Jul 2021	0.30	−4.3%	0.33	0.33	0.24	15,30,540
Jun 2021	0.31	+14.1%	0.26	0.39	0.25	24,87,345
May 2021	0.27	+9.3%	0.24	0.28	0.22	19,51,995
Apr 2021	0.25	+5.0%	0.24	0.28	0.21	22,66,215
Mar 2021	0.24	−13.5%	0.28	0.29	0.24	32,08,305
Feb 2021	0.28	−25.2%	0.36	0.36	0.26	30,81,330
Jan 2021	0.37	−30.6%	0.52	0.52	0.37	37,85,730
Dec 2020	0.53	−32.2%	0.77	0.77	0.53	6,74,910
Nov 2020	0.79	−30.6%	1.11	1.11	0.79	2,01,525
Oct 2020	1.13	−52.4%	2.27	2.27	1.13	1,72,350
Sep 2020	2.38	+32.4%	1.83	2.77	1.83	1,93,79,130
Aug 2020	1.80	+42.9%	1.32	1.81	1.30	47,09,535
Feb 2018	1.26	–	1.26	1.26	1.26	1,500

₹ 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
30 Oct 2026	5.67	5.96	5.67	5.67	5.68	10,80,040
29 Oct 2026	5.96	5.96	5.96	5.96	5.96	76,235
28 Oct 2026	6.27	6.27	6.27	6.27	6.27	67,624
27 Oct 2026	6.60	6.60	6.60	6.60	6.60	60,382
26 Oct 2026	6.94	6.94	6.94	6.94	6.94	33,909
23 Oct 2026	7.30	7.30	7.30	7.30	7.30	41,361
22 Oct 2026	7.68	7.68	7.68	7.68	7.68	16,454
21 Oct 2026	8.08	8.08	8.08	8.08	8.08	15,997
19 Oct 2026	8.50	8.50	8.50	8.50	8.50	21,900
16 Oct 2026	8.94	8.94	8.94	8.94	8.94	20,969
15 Oct 2026	9.41	9.41	9.41	9.41	9.41	18,275
14 Oct 2026	9.90	9.90	9.90	9.90	9.90	38,204
13 Oct 2026	10.42	10.42	10.42	10.42	10.42	66,748
12 Oct 2026	10.95	10.96	10.95	10.96	10.96	64,82,401
9 Oct 2026	10.44	10.44	10.44	10.44	10.44	5,321
8 Oct 2026	10.65	10.65	10.65	10.65	10.65	4,475
7 Oct 2026	10.86	10.86	10.86	10.86	10.86	7,672
6 Oct 2026	11.08	11.08	11.08	11.08	11.08	4,936
5 Oct 2026	11.30	11.30	11.30	11.30	11.30	3,774
1 Oct 2026	11.53	11.53	11.53	11.53	11.53	5,214
30 Sep 2026	11.76	11.76	11.76	11.76	11.76	4,618
29 Sep 2026	12.00	12.00	12.00	12.00	12.00	4,385

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.Chandrima Mercantiles bonus and split history

Ex-date	Event	Price factor	What happened
9 Oct 2025	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
20 Aug 2025	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.