Chrome Silicon share price history

BSE: 513005Ferrous MetalsSmall Cap

Chrome Silicon Limited · Face value ₹10 · Listed May 1985

₹38.02₹0.02 (0.05%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹38.00.

28 Oct: open ₹38.01, high ₹38.02, low ₹38.01

52-week range of traded prices to 28 Oct 2026

₹36.00Low, 25 Aug 2026₹57.70High, 21 May 2026

Market cap: ₹62 Cr4,199th largest listed
P/E: Lossover the last 12 months
P/B: 4.10
Dividend yield: Nonein the last 12 months
ROE: −49.2%
ROCE: −46.8%
Debt to equity: 2.27
Volume, BSE: 40

Chrome Silicon share price by year, month and day

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

Chrome Silicon's share price is on record from 2 Jan 2007, when it closed at ₹101.40, to 28 Oct 2026. Its highest close was ₹505.15 on 22 Sep 2009 and its lowest ₹11.09 on 5 Apr 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	38.02	−15.6%	55.46	37.20	45.45	57.70	36.00	4,72,772
2025	45.07	−21.1%	58.61	37.97	56.00	59.95	37.15	4,99,615
2024	57.14	+32.9%	61.38	33.80	44.00	64.44	32.15	11,80,216
2023	42.99	−21.4%	62.95	35.74	57.35	66.00	34.26	7,85,928
2022	54.70	+208.2%	71.15	18.05	18.60	74.70	16.90	12,95,682
2021	17.75	+8.4%	29.58	11.09	17.05	29.95	10.63	6,15,015
2020	16.37	−21.5%	27.30	13.05	21.80	28.60	12.40	1,07,165
2019	20.85	−54.0%	48.00	16.70	47.40	49.90	16.70	2,33,831
2018	45.35	+13.4%	56.95	35.30	42.00	59.75	33.60	3,82,762
2017	40.00	−24.2%	61.75	32.65	53.00	64.70	32.50	2,58,480
2016	52.80	−12.0%	74.95	43.55	58.05	78.00	42.00	2,43,763
2015	60.00	−13.4%	75.20	42.00	68.00	76.90	40.50	2,31,569
2014	69.30	+23.8%	118.20	48.90	56.00	124.10	47.00	3,16,004
2013	56.00	−51.0%	126.30	50.10	115.00	132.00	50.05	4,05,668
2012	114.35	−6.2%	190.85	97.70	120.00	199.40	96.05	5,56,808
2011	121.85	−60.4%	315.00	121.65	305.10	318.00	118.30	7,04,817
2010	307.45	−24.7%	433.80	274.40	407.10	451.00	235.95	22,71,614
2009	408.20	+213.4%	505.15	123.45	136.40	514.95	119.05	19,85,220
2008	130.25	−67.6%	433.65	83.20	422.40	455.30	81.00	27,33,679
2007	402.30	–	459.70	67.50	98.80	482.65	64.00	72,70,795

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	38.02	−6.1%	38.10	45.00	37.00	14,087
Sep 2026	40.50	−7.2%	43.65	51.87	36.02	39,067
Aug 2026	43.65	+4.0%	40.01	46.00	36.00	12,425
Jul 2026	41.98	+9.7%	40.00	46.90	36.73	27,845
Jun 2026	38.26	−15.9%	42.20	47.00	37.21	35,995
May 2026	45.49	+7.1%	43.40	57.70	40.85	54,489
Apr 2026	42.48	−2.1%	43.50	45.00	36.72	53,459
Mar 2026	43.40	+2.9%	44.00	50.00	37.90	1,19,531
Feb 2026	42.17	−0.6%	45.00	51.00	38.20	86,918
Jan 2026	42.42	−5.9%	45.45	47.50	40.00	28,956
Dec 2025	45.07	−1.9%	47.99	48.70	40.00	22,756
Nov 2025	45.94	−1.1%	48.00	54.44	42.00	31,334
Oct 2025	46.43	−3.3%	50.00	52.00	43.00	31,793
Sep 2025	47.99	+0.1%	48.91	54.99	41.05	57,537
Aug 2025	47.95	−2.9%	49.38	58.00	42.21	37,828
Jul 2025	49.38	+26.3%	39.50	57.00	39.10	94,991
Jun 2025	39.10	−14.0%	46.39	46.39	37.15	64,674
May 2025	45.48	+15.1%	43.40	50.80	39.52	33,169
Apr 2025	39.50	−10.2%	44.88	47.15	37.80	9,442
Mar 2025	44.00	+13.2%	38.86	48.00	38.86	44,480
Feb 2025	38.86	−13.2%	44.78	48.66	38.00	28,985
Jan 2025	44.78	−21.6%	56.00	59.95	44.70	42,626
Dec 2024	57.14	+41.4%	39.10	64.44	38.50	3,01,962
Nov 2024	40.42	+4.8%	40.34	47.06	36.48	1,27,566
Oct 2024	38.57	−4.8%	39.00	41.00	34.25	62,472
Sep 2024	40.50	+2.8%	40.17	42.21	36.72	66,543
Aug 2024	39.38	−16.4%	48.50	49.24	39.01	57,267
Jul 2024	47.13	+19.3%	38.40	52.00	38.40	1,24,751
Jun 2024	39.50	−3.3%	42.80	44.10	37.20	44,990
May 2024	40.83	−12.2%	44.30	48.82	37.20	25,989
Apr 2024	46.50	+27.7%	36.40	52.30	34.90	1,03,538
Mar 2024	36.41	−6.4%	39.95	40.85	32.15	72,109
Feb 2024	38.89	−2.5%	41.89	42.45	37.09	88,724
Jan 2024	39.90	−7.2%	44.00	44.00	38.55	1,04,305
Dec 2023	42.99	+7.7%	41.59	44.24	37.75	59,057
Nov 2023	39.90	−7.2%	45.12	46.67	38.01	71,330
Oct 2023	42.99	+6.4%	40.45	45.00	35.53	27,138
Sep 2023	40.40	−15.5%	48.20	48.20	36.60	59,463
Aug 2023	47.83	−7.4%	54.00	54.20	44.28	37,715
Jul 2023	51.65	+18.4%	41.45	53.13	41.45	47,798
Jun 2023	43.63	+7.9%	42.47	55.30	42.00	46,007
May 2023	40.45	+5.1%	38.00	40.45	34.26	10,773
Apr 2023	38.47	+7.6%	37.50	43.25	35.55	10,287
Mar 2023	35.74	−19.2%	46.30	49.66	35.71	3,16,917
Feb 2023	44.25	−14.2%	53.00	54.00	39.75	37,802
Jan 2023	51.55	−5.8%	57.35	66.00	48.45	61,641
Dec 2022	54.70	−2.3%	56.50	57.45	47.10	32,281
Nov 2022	56.00	−14.8%	63.05	67.95	51.95	61,151
Oct 2022	65.75	+13.3%	60.35	74.70	58.00	88,538
Sep 2022	58.05	+16.7%	47.30	68.00	47.30	1,51,821
Aug 2022	49.75	+46.3%	32.50	53.70	31.35	62,620
Jul 2022	34.00	+11.5%	30.50	35.15	29.05	26,481
Jun 2022	30.50	−15.5%	34.45	45.00	30.50	47,378
May 2022	36.10	−33.3%	51.75	53.45	35.60	1,18,009
Apr 2022	54.15	+17.8%	48.15	65.70	43.70	1,67,971
Mar 2022	45.95	+52.4%	31.60	55.55	31.60	2,17,236
Feb 2022	30.15	+15.5%	27.35	30.15	22.60	1,51,404
Jan 2022	26.10	+47.0%	18.60	27.65	16.90	1,70,792
Dec 2021	17.75	+2.6%	17.30	19.80	14.80	1,29,538
Nov 2021	17.30	−9.2%	19.90	21.35	16.45	85,108
Oct 2021	19.05	+0.8%	18.95	22.05	18.50	51,826
Sep 2021	18.90	−4.1%	20.50	22.50	17.60	24,731
Aug 2021	19.70	−14.7%	24.25	27.20	18.00	43,082
Jul 2021	23.10	+7.4%	21.10	25.55	20.05	51,648
Jun 2021	21.50	−24.3%	27.90	27.90	21.50	18,122
May 2021	28.42	+89.8%	15.70	29.95	15.01	1,05,490
Apr 2021	14.97	+23.9%	12.05	15.75	10.63	16,277
Mar 2021	12.08	−12.1%	14.00	14.73	12.00	52,228
Feb 2021	13.75	−5.2%	13.78	15.04	12.44	13,060
Jan 2021	14.50	−11.4%	17.05	18.40	14.45	23,905
Dec 2020	16.37	+1.4%	16.80	16.80	13.49	10,983
Nov 2020	16.15	+13.3%	14.95	17.00	14.45	2,130
Oct 2020	14.25	−20.2%	17.05	17.85	12.40	4,597
Sep 2020	17.85	−4.0%	19.40	21.35	17.30	27,459
Aug 2020	18.60	+5.4%	18.50	18.60	14.20	29,759
Jul 2020	17.64	+26.0%	14.00	18.67	12.65	20,097
Jun 2020	14.00	−12.5%	16.80	18.45	13.35	6,195
May 2020	16.00	+9.6%	14.60	16.09	14.60	840
Apr 2020	14.60	−17.0%	17.60	17.60	14.50	1,672
Mar 2020	17.60	−8.8%	19.30	19.30	17.60	488
Feb 2020	19.30	−5.2%	20.30	20.30	19.30	449
Jan 2020	20.35	−2.4%	21.80	28.60	20.35	2,496
Dec 2019	20.85	+4.3%	19.20	20.85	16.70	2,672
Nov 2019	20.00	−3.4%	19.85	24.05	19.80	2,574
Oct 2019	20.70	−33.2%	31.00	31.00	20.70	5,718
Sep 2019	31.00	+26.3%	25.75	37.45	25.75	9,103
Aug 2019	24.55	+9.1%	23.60	27.00	21.35	1,686
Jul 2019	22.50	−31.9%	31.50	34.65	22.50	5,494
Jun 2019	33.05	−26.5%	45.95	45.95	33.05	1,407
May 2019	44.95	+13.8%	39.50	45.95	37.30	2,734
Apr 2019	39.50	−12.0%	43.00	49.90	38.50	4,756
Mar 2019	44.90	+20.5%	35.60	44.95	35.55	1,57,019
Feb 2019	37.25	−2.2%	36.40	42.10	34.20	13,183
Jan 2019	38.10	−16.0%	47.40	47.40	35.30	27,485
Dec 2018	45.35	−4.4%	45.10	48.95	39.45	2,844
Nov 2018	47.45	−1.1%	47.45	59.75	42.00	4,766
Oct 2018	48.00	+6.7%	42.75	48.80	40.00	1,625
Sep 2018	45.00	−1.6%	45.55	48.00	39.55	12,383
Aug 2018	45.75	+3.7%	41.90	50.00	37.50	19,165
Jul 2018	44.10	+9.2%	38.45	45.00	33.60	7,051
Jun 2018	40.40	+5.8%	40.10	42.00	35.65	10,851
May 2018	38.20	−12.2%	41.40	46.90	38.20	2,35,356
Apr 2018	43.50	+17.3%	38.95	57.20	38.95	20,904
Mar 2018	37.10	−12.9%	44.60	44.65	35.05	9,690
Feb 2018	42.60	−13.8%	51.70	51.70	38.75	11,912
Jan 2018	49.40	+23.5%	42.00	56.20	40.00	46,215
Dec 2017	40.00	−12.9%	45.95	48.20	37.05	6,670
Nov 2017	45.95	−0.2%	48.35	53.25	38.95	23,913
Oct 2017	46.05	+27.9%	35.00	46.05	32.50	22,323
Sep 2017	36.00	−14.3%	40.10	41.75	34.50	25,790
Aug 2017	42.00	0.0%	43.00	44.70	36.00	23,577
Jul 2017	42.00	−1.8%	44.00	46.90	41.10	12,945
Jun 2017	42.75	−21.1%	54.25	54.25	41.95	29,542
May 2017	54.15	+6.8%	50.00	57.95	48.55	59,089
Apr 2017	50.70	−2.2%	49.35	60.55	48.35	14,956
Mar 2017	51.85	−6.8%	53.10	54.50	47.70	15,626
Feb 2017	55.65	−5.6%	56.10	64.70	51.10	10,698
Jan 2017	58.95	+11.6%	53.00	64.00	52.50	13,351
Dec 2016	52.80	−6.8%	58.90	65.70	50.00	10,308
Nov 2016	56.65	+10.9%	51.10	58.00	42.30	18,132
Oct 2016	51.10	+10.2%	45.00	52.00	42.20	18,919
Sep 2016	46.35	+0.2%	44.05	49.85	42.00	29,109
Aug 2016	46.25	−13.4%	51.20	54.95	44.00	29,975
Jul 2016	53.40	−6.0%	54.00	62.95	53.30	23,501
Jun 2016	56.80	+2.3%	55.50	62.80	49.05	16,565
May 2016	55.50	+14.4%	49.00	60.00	49.00	14,252
Apr 2016	48.50	−3.0%	47.60	52.50	43.25	33,632
Mar 2016	50.00	−1.3%	48.15	57.15	44.40	24,996
Feb 2016	50.65	−28.7%	67.80	72.00	50.65	3,238
Jan 2016	71.00	+18.3%	58.05	78.00	58.00	21,136
Dec 2015	60.00	+18.6%	51.25	65.75	50.45	22,114
Nov 2015	50.60	+12.3%	46.00	55.10	41.00	9,736
Oct 2015	45.05	+1.1%	44.55	46.90	40.50	13,048
Sep 2015	44.55	−13.4%	48.90	51.80	41.65	16,295
Aug 2015	51.45	−10.1%	57.50	64.25	46.00	26,070
Jul 2015	57.25	+4.2%	54.00	60.25	52.00	28,465
Jun 2015	54.95	−18.5%	64.05	66.75	51.50	6,627
May 2015	67.40	+5.3%	62.25	69.30	59.10	4,169
Apr 2015	64.00	−3.8%	69.00	76.90	62.25	18,224
Mar 2015	66.50	+5.6%	60.15	66.50	52.25	34,267
Feb 2015	63.00	−12.3%	73.65	73.75	57.00	27,873
Jan 2015	71.85	+3.7%	68.00	76.90	67.70	24,681
Dec 2014	69.30	−7.2%	78.40	94.60	68.05	19,647
Nov 2014	74.70	+8.4%	66.70	76.15	63.00	14,633
Oct 2014	68.90	−13.9%	83.90	83.90	65.45	11,243
Sep 2014	80.00	+3.0%	73.95	87.45	73.95	12,851
Aug 2014	77.70	−17.3%	89.35	95.90	70.45	12,109
Jul 2014	93.90	−17.6%	118.80	118.80	86.45	31,251
Jun 2014	114.00	+59.4%	68.35	124.10	68.00	81,235
May 2014	71.50	+10.9%	64.00	91.50	60.05	32,144
Apr 2014	64.45	+19.4%	54.20	77.20	52.65	23,450
Mar 2014	54.00	+9.5%	48.80	57.00	47.00	20,542
Feb 2014	49.30	−13.1%	55.00	57.95	48.25	14,482
Jan 2014	56.75	+1.3%	56.00	71.80	52.20	42,417
Dec 2013	56.00	+0.5%	54.25	60.50	52.35	14,833
Nov 2013	55.70	+3.1%	56.70	65.00	54.50	25,401
Oct 2013	54.00	−0.9%	52.10	56.45	51.00	30,188
Sep 2013	54.50	−0.9%	52.35	57.85	50.05	8,896
Aug 2013	55.00	−15.6%	64.00	65.05	52.00	8,837
Jul 2013	65.15	−10.1%	72.55	80.00	65.15	12,379
Jun 2013	72.50	+8.2%	65.50	79.60	62.35	62,458
May 2013	67.00	+4.3%	61.30	71.75	60.55	62,936
Apr 2013	64.25	−11.7%	73.00	88.70	62.20	36,010
Mar 2013	72.80	−16.9%	90.00	95.00	65.00	74,847
Feb 2013	87.60	−11.2%	101.00	115.00	87.00	29,676
Jan 2013	98.65	−13.7%	115.00	132.00	98.00	39,207
Dec 2012	114.35	−9.6%	132.00	134.00	113.40	35,658
Nov 2012	126.55	−2.7%	129.05	165.00	118.55	87,349
Oct 2012	130.00	+8.7%	119.00	149.00	115.50	82,237
Sep 2012	119.65	+20.2%	100.00	123.75	96.05	62,823
Aug 2012	99.55	−11.0%	111.60	115.95	97.00	24,850
Jul 2012	111.80	−10.8%	125.00	128.70	110.00	37,530
Jun 2012	125.35	+4.5%	117.50	132.25	117.50	22,076
May 2012	120.00	−8.7%	132.00	148.00	118.15	21,826
Apr 2012	131.50	−6.0%	137.45	147.00	128.00	17,899
Mar 2012	139.90	−4.4%	146.30	149.60	127.00	29,002
Feb 2012	146.35	+5.9%	140.00	199.40	138.30	79,099
Jan 2012	138.15	+13.4%	120.00	148.95	117.25	56,459
Dec 2011	121.85	−20.5%	155.55	164.70	118.30	54,218
Nov 2011	153.35	−9.4%	170.50	170.50	129.00	18,434
Oct 2011	169.35	+2.1%	161.05	193.85	158.00	16,519
Sep 2011	165.85	−2.2%	172.20	219.80	161.50	50,351
Aug 2011	169.65	−19.6%	210.00	213.80	150.00	75,762
Jul 2011	211.00	−0.2%	210.00	219.95	207.50	31,635
Jun 2011	211.50	−0.8%	232.95	232.95	195.00	49,716
May 2011	213.20	−11.2%	237.35	270.00	210.00	57,389
Apr 2011	240.20	−3.6%	251.50	275.00	239.50	38,771
Mar 2011	249.20	+2.5%	248.75	265.00	220.50	1,07,768
Feb 2011	243.20	+0.1%	245.00	304.70	200.00	1,62,501
Jan 2011	242.95	−21.0%	305.10	318.00	240.00	41,753
Dec 2010	307.45	+0.2%	317.20	332.00	235.95	55,898
Nov 2010	306.70	−8.6%	345.00	390.00	282.10	1,07,442
Oct 2010	335.60	−6.8%	370.35	384.00	335.00	84,057
Sep 2010	359.90	+3.8%	350.00	427.70	349.00	83,227
Aug 2010	346.75	−11.9%	398.95	409.00	345.30	95,296
Jul 2010	393.40	+4.4%	378.00	451.00	342.15	4,14,354
Jun 2010	376.90	+21.6%	313.25	378.00	301.10	1,17,685
May 2010	309.85	−21.4%	394.00	395.00	302.35	92,243
Apr 2010	394.10	+32.8%	299.15	424.20	299.15	8,73,988
Mar 2010	296.75	−4.4%	311.05	334.00	281.60	1,53,623
Feb 2010	310.45	−6.7%	331.05	381.95	301.85	1,08,634
Jan 2010	332.85	−18.5%	407.10	418.00	320.00	85,167
Dec 2009	408.20	+0.3%	426.80	460.00	375.00	1,18,365
Nov 2009	407.10	−5.7%	439.95	467.00	397.00	1,05,991
Oct 2009	431.55	−7.3%	465.00	469.90	380.30	1,21,381
Sep 2009	465.30	+7.3%	439.90	514.95	396.00	2,40,736
Aug 2009	433.70	+48.3%	306.00	433.70	287.00	2,97,151
Jul 2009	292.50	+9.8%	260.05	332.00	232.15	1,99,492
Jun 2009	266.50	−8.2%	288.00	349.75	250.00	2,03,879
May 2009	290.15	−6.0%	324.20	324.45	233.00	1,70,471
Apr 2009	308.80	+59.4%	194.00	312.75	191.20	2,73,857
Mar 2009	193.70	+11.1%	174.00	213.50	146.00	80,601
Feb 2009	174.30	+36.2%	134.40	194.00	134.40	90,402
Jan 2009	128.00	−1.7%	136.40	166.10	119.05	82,894
Dec 2008	130.25	+39.8%	95.00	131.15	85.25	84,684
Nov 2008	93.20	+10.4%	81.00	124.00	81.00	1,18,458
Oct 2008	84.45	−42.9%	145.10	151.00	83.00	68,228
Sep 2008	147.95	−30.5%	217.00	251.00	142.15	1,18,404
Aug 2008	213.00	−7.7%	225.50	267.30	208.00	73,216
Jul 2008	230.85	+5.9%	219.00	252.00	180.75	2,42,823
Jun 2008	218.05	−17.8%	267.30	269.80	216.00	2,42,213
May 2008	265.30	−13.9%	323.70	331.00	241.20	4,28,538
Apr 2008	308.30	+93.5%	167.30	308.30	156.75	2,89,941
Mar 2008	159.35	−23.1%	206.95	206.95	121.00	3,33,826
Feb 2008	207.30	−8.6%	220.00	272.40	201.15	2,00,921
Jan 2008	226.75	−43.6%	422.40	455.30	217.25	5,32,427
Dec 2007	402.30	+19.5%	344.00	427.20	341.00	3,52,849
Nov 2007	336.60	−23.6%	459.00	462.50	325.00	5,53,491
Oct 2007	440.50	+114.0%	212.00	482.65	209.00	27,52,671
Sep 2007	205.85	+78.1%	118.90	214.40	113.80	14,42,156
Aug 2007	115.55	−9.0%	121.00	138.20	101.00	2,87,347
Jul 2007	127.00	+62.5%	75.00	159.45	75.00	12,53,347
Jun 2007	78.15	+6.2%	77.00	88.00	66.25	1,10,162
May 2007	73.60	+4.3%	69.10	83.00	69.10	64,017
Apr 2007	70.55	−0.8%	71.50	86.00	64.00	57,585
Mar 2007	71.10	−15.7%	84.00	87.50	65.05	1,33,089
Feb 2007	84.35	−16.3%	100.80	102.80	81.60	1,16,657
Jan 2007	100.75	–	98.80	108.90	97.50	1,47,424

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	38.01	38.02	38.01	38.02	–	40
27 Oct 2026	40.99	41.00	37.43	38.00	39.27	398
26 Oct 2026	37.35	37.82	37.35	37.82	37.39	600
23 Oct 2026	39.85	41.00	37.00	37.20	38.96	1,183
22 Oct 2026	40.45	40.45	38.01	38.46	38.93	936
21 Oct 2026	41.16	43.00	40.16	43.00	40.89	167
19 Oct 2026	45.00	45.00	40.00	42.00	41.62	5,522
16 Oct 2026	41.99	41.99	40.10	41.62	40.97	1,605
15 Oct 2026	40.00	40.00	39.58	40.00	39.82	351
14 Oct 2026	38.60	39.61	38.60	39.61	–	53
13 Oct 2026	40.75	41.00	40.75	41.00	–	5
12 Oct 2026	39.50	40.75	39.50	40.75	40.28	790
9 Oct 2026	40.00	40.00	39.01	39.11	39.15	124
8 Oct 2026	40.01	41.50	40.00	40.00	40.02	404
7 Oct 2026	43.89	43.89	39.15	40.00	41.97	517
6 Oct 2026	42.00	42.00	39.10	39.28	40.99	905
5 Oct 2026	38.00	42.00	38.00	41.00	40.96	440
1 Oct 2026	38.10	42.00	38.10	39.73	–	47
30 Sep 2026	43.00	43.00	39.00	40.50	39.78	1,170
29 Sep 2026	42.20	42.20	39.11	41.66	39.55	128
28 Sep 2026	39.20	40.75	38.20	40.18	39.97	2,632
25 Sep 2026	41.00	41.50	38.01	40.50	39.27	12,906

Prices in ₹ per share as traded, not adjusted.