Crimson Metal Engineering Company share price history

BSE: 526977Industrial ProductsSmall Cap

Crimson Metal Engineering Company Ltd · Face value ₹10 · Listed May 1995

₹25.65₹1.35 (5.00%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹27.00.

27 Oct: open ₹25.65, high ₹25.65, low ₹25.65

52-week range of traded prices to 27 Oct 2026

₹24.84Low, 4 Sep 2026₹61.35High, 19 Jan 2026

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹11 Cr4,075th largest listed
P/E: 77.53
P/B: 1.98
Dividend yield: Nonein the last 12 months
ROE: 2.6%
ROCE: 6.4%
Debt to equity: 4.37
Volume, BSE: 100

Crimson Metal Engineering Company share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Crimson Metal Engineering Company's share price is on record from 7 Jan 2015, when it closed at ₹5.10, to 27 Oct 2026. Its highest close was ₹58.43 on 16 Jan 2026 and its lowest ₹5.10 on 7 Jan 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	25.65	−41.2%	58.43	24.84	44.47	61.35	24.84	26,100
2025	43.60	+322.1%	43.66	10.84	10.84	43.66	10.84	2,00,600
2024	10.33	+15.5%	10.33	9.38	9.38	10.33	9.38	500
2023	8.94	−4.5%	8.94	8.94	8.95	8.95	8.94	200
2022	9.36	+15.6%	9.36	8.50	8.50	9.36	8.50	400
2021	8.10	−4.9%	8.50	8.10	8.10	8.50	8.10	900
2020	8.52	−0.7%	9.45	8.12	9.00	9.45	8.12	1,100
2019	8.58	+20.7%	9.01	7.11	7.11	9.01	7.11	1,100
2018	7.11	−0.1%	7.47	7.11	7.47	7.47	7.11	3,300
2017	7.12	+4.7%	7.14	6.79	7.14	7.14	6.79	500
2016	6.80	−4.8%	7.47	6.79	6.79	7.47	6.79	6,900
2015	7.14	–	7.14	5.10	5.10	7.14	5.10	7,100

₹ 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. 2025 is from its first session, 24 Jul 2025. 2024 is from its first session, 12 Jul 2024. 2023 is from its first session, 21 Jul 2023. 2022 is from its first session, 18 Feb 2022. 2020 is from its first session, 27 Feb 2020. 2019 is from its first session, 13 Mar 2019. 2017 is from its first session, 16 Jan 2017. 2016 is from its first session, 21 Jan 2016. The close is the year's last trade for 2025 (9 Dec 2025), 2024 (10 Sep 2024), 2023 (21 Jul 2023), 2022 (25 Nov 2022), 2021 (29 Nov 2021), 2019 (16 Sep 2019), 2018 (12 Dec 2018), 2016 (23 Nov 2016) and 2015 (23 Jul 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	25.65	−6.3%	27.00	27.00	25.65	300
Sep 2026	27.38	−10.1%	28.95	28.95	24.84	10,100
Aug 2026	30.47	−30.1%	41.41	41.41	30.47	700
Jul 2026	43.58	−9.7%	45.87	45.87	43.58	200
Jun 2026	48.28	0.0%	48.28	48.28	48.28	100
May 2026	48.28	−5.0%	48.28	50.82	48.28	300
Mar 2026	50.82	−2.0%	50.82	50.82	50.82	100
Feb 2026	51.85	−1.4%	55.23	57.99	51.85	1,200
Jan 2026	52.61	+20.7%	44.47	61.35	44.47	13,100
Dec 2025	43.60	+17.8%	38.85	43.66	38.76	3,300
Nov 2025	37.00	+9.4%	35.52	37.00	35.52	300
Oct 2025	33.83	+9.6%	32.40	33.83	30.70	4,300
Sep 2025	30.86	+5.8%	29.74	32.16	29.68	23,700
Aug 2025	29.16	+111.3%	14.49	29.16	14.49	1,900
Jul 2025	13.80	+33.6%	10.84	13.80	10.84	1,67,100
Sep 2024	10.33	+5.0%	10.33	10.33	10.33	300
Jul 2024	9.84	+10.1%	9.38	9.84	9.38	200
Jul 2023	8.94	−4.5%	8.95	8.95	8.94	200
Nov 2022	9.36	+10.1%	8.92	9.36	8.92	300
Feb 2022	8.50	+4.9%	8.50	8.50	8.50	100
Nov 2021	8.10	0.0%	8.10	8.10	8.10	100
Aug 2021	8.10	0.0%	8.50	8.50	8.10	400
Feb 2021	8.10	0.0%	8.10	8.10	8.10	100
Jan 2021	8.10	−4.9%	8.10	8.10	8.10	300
Dec 2020	8.52	−0.2%	8.12	8.52	8.12	500
Apr 2020	8.54	−9.6%	8.98	8.98	8.54	300
Mar 2020	9.45	+5.0%	9.45	9.45	9.45	100
Feb 2020	9.00	+4.9%	9.00	9.00	9.00	200
Sep 2019	8.58	−0.1%	9.01	9.01	8.58	200
Jul 2019	8.59	+10.1%	8.19	8.59	8.19	300
Jun 2019	7.80	+9.7%	7.45	7.80	7.45	200
Mar 2019	7.11	0.0%	7.11	7.11	7.11	400
Dec 2018	7.11	0.0%	7.11	7.11	7.11	200
Jun 2018	7.11	0.0%	7.11	7.11	7.11	1,000
Feb 2018	7.11	−4.8%	7.12	7.12	7.11	2,000
Jan 2018	7.47	+4.9%	7.47	7.47	7.47	100
Dec 2017	7.12	+4.9%	7.12	7.12	7.12	100
Mar 2017	6.79	−4.9%	6.79	6.79	6.79	200
Jan 2017	7.14	+5.0%	7.14	7.14	7.14	200
Nov 2016	6.80	−4.2%	7.45	7.45	6.80	1,000
Oct 2016	7.10	−5.0%	7.10	7.10	7.10	4,000
Mar 2016	7.47	+4.9%	7.47	7.47	7.47	1,700
Feb 2016	7.12	+4.9%	7.12	7.12	7.12	100
Jan 2016	6.79	−4.9%	6.79	6.79	6.79	100
Jul 2015	7.14	+33.5%	5.61	7.14	5.61	5,300
Jun 2015	5.35	+4.9%	5.35	5.35	5.35	1,000
Jan 2015	5.10	–	5.10	5.10	5.10	800

₹ 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
27 Oct 2026	25.65	25.65	25.65	25.65	25.65	100
21 Oct 2026	27.00	27.00	27.00	27.00	27.00	100
8 Oct 2026	27.00	27.00	27.00	27.00	27.00	100
23 Sep 2026	27.38	27.38	27.38	27.38	27.38	300
22 Sep 2026	26.08	26.08	26.08	26.08	26.08	100
11 Sep 2026	24.84	24.84	24.84	24.84	24.84	200
4 Sep 2026	24.84	24.84	24.84	24.84	24.84	4,900
3 Sep 2026	26.14	26.14	26.14	26.14	26.14	100
2 Sep 2026	28.00	28.00	27.51	27.51	27.71	500
1 Sep 2026	28.95	28.95	28.95	28.95	28.95	4,000
31 Aug 2026	30.47	30.47	30.47	30.47	30.47	100
28 Aug 2026	32.07	32.07	32.07	32.07	32.07	100
26 Aug 2026	33.75	33.75	33.75	33.75	33.75	100
24 Aug 2026	35.52	35.52	35.52	35.52	35.52	100
17 Aug 2026	37.38	37.38	37.38	37.38	37.38	100
13 Aug 2026	39.34	39.34	39.34	39.34	39.34	100
10 Aug 2026	41.41	41.41	41.41	41.41	41.41	100
27 Jul 2026	43.58	43.58	43.58	43.58	43.58	100
9 Jul 2026	45.87	45.87	45.87	45.87	45.87	100
11 Jun 2026	48.28	48.28	48.28	48.28	48.28	100
8 May 2026	48.28	48.28	48.28	48.28	48.28	100
6 May 2026	48.28	50.82	48.28	50.82	49.55	200

Prices in ₹ per share as traded, not adjusted.