BSE · CHANDRIMA · stock
Chandrima Mercantiles Limited (CHANDRIMA) stock price history
Every BSE trading session of Chandrima Mercantiles Limited from Feb 22, 2018 to Sep 28, 2026: 2,123 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CHANDRIMA adjusted close, 2018 to 2026
- ₹17.01
- All time high, 2026
- ₹17.15
- 52 week high, ₹4.66 low
- 2,123
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
CHANDRIMA key facts
- Chandrima Mercantiles Limited (CHANDRIMA) closed at ₹12.24 on Sep 28, 2026 on BSE.
- CHANDRIMA's all time high close is ₹17.01, set on Sep 4, 2026; its all time low close is ₹0.2167 on Apr 16, 2021.
- CHANDRIMA's 52 week range is ₹4.66 to ₹17.15.
- CHANDRIMA returned +173.6% over the year to Sep 28, 2026 and +3,998% over five years.
- Since Feb 22, 2018 CHANDRIMA returned +871%, +30.3% a year compounded.
- CHANDRIMA's deepest drawdown was -92.2% from Sep 25, 2020 to Apr 16, 2021.
- DataCedar holds 2,123 daily sessions of CHANDRIMA history from Feb 22, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHANDRIMA price chart, 2018 to 2026
CHANDRIMA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.1% |
| 3 months | +99.0% |
| 6 months | +134.5% |
| Year to date | +48.4% |
| 1 year | +173.6% |
| 3 years | +2,970% |
| 5 years | +3,998% |
| 10 years | n/a |
| Since Feb 22, 2018 | +871.4% |
| Compound annual growth, 8.6 years | +30.3% |
CHANDRIMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹17.01 on Sep 4, 2026
- All time low close
- ₹0.2167 on Apr 16, 2021
- 52 week high
- ₹17.15 on Sep 4, 2026
- 52 week low
- ₹4.66 on Apr 6, 2026
- Deepest drawdown
- -92.2% from Sep 25, 2020 to Apr 16, 2021, recovered Oct 9, 2024
- Best single session
- +20.0% on Aug 24, 2026
- Worst single session
- -18.9% on Aug 14, 2026
- Volatility, 1 year annualised
- 64.6%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2018
- 9.7×
- Best calendar year
- 2024, +1,057%
- Worst calendar year
- 2020, -58%
CHANDRIMA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Feb 22, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹7.45 | ₹17.15 | ₹4.66 | ₹12.24 | +56.1% | 132M | 184 |
| 2025 | ₹5.74 | ₹14.48 | ₹2.35 | ₹7.84 | +39.4% | 209.7M | 249 |
| 2024 | ₹0.4620 | ₹5.73 | ₹0.3953 | ₹5.62 | +1,057% | 40.5M | 246 |
| 2023 | ₹0.4447 | ₹0.7267 | ₹0.3773 | ₹0.4860 | +14.6% | 10.9M | 245 |
| 2022 | ₹0.3400 | ₹0.5700 | ₹0.2320 | ₹0.4240 | +24.7% | 8M | 248 |
| 2021 | ₹0.5227 | ₹0.5227 | ₹0.2060 | ₹0.3400 | -36.2% | 27.3M | 248 |
| 2020 | ₹1.26 | ₹2.77 | ₹0.5333 | ₹0.5333 | -57.7% | 25.1M | 251 |
| 2019 | ₹1.26 | ₹1.26 | ₹1.26 | ₹1.26 | 0.0% | 0 | 242 |
| 2018 | ₹1.26 | ₹1.26 | ₹1.26 | ₹1.26 | n/a | 1.5K | 210 |
CHANDRIMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹12.24 | -13.4% |
| August 2026 | ₹14.13 | +96.0% |
| July 2026 | ₹7.21 | +18.0% |
| June 2026 | ₹6.11 | -8.5% |
| May 2026 | ₹6.68 | +6.0% |
| April 2026 | ₹6.30 | +26.8% |
| March 2026 | ₹4.97 | -19.1% |
| February 2026 | ₹6.14 | +17.2% |
| January 2026 | ₹5.24 | -33.2% |
| December 2025 | ₹7.84 | -43.7% |
| November 2025 | ₹13.93 | +44.5% |
| October 2025 | ₹9.64 | +105.4% |
About the CHANDRIMA data
Daily bars. 2,123 sessions from Feb 22, 2018 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CHANDRIMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- CHALLANI Challani Capital Limited
- CHAMBLFERT Chambal Fertilisers and Chemicals Limited
- CHANDNIMACH Chandni Machines Limited
- CHANDRAP Chandra Prabhu International Ltd.
- CHATHA Chatha Foods Limited
- CHCL Cian Healthcare Limited
- CHDCHEM Chd Chemicals Limited
- CHEMBOND Chembond Material Technologies Limited
Common questions
CHANDRIMA share price history
