Chowgule Steamships Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	19.75	19.75	18.62	18.62	18.62	-4.51%	3,850
Mar 12, 2026	18.36	19.90	18.36	19.50	19.50	3.50%	2,520
Mar 11, 2026	18.52	19.65	18.30	18.84	18.84	-0.89%	1,996
Mar 10, 2026	19.20	20.49	18.62	19.01	19.01	-1.30%	7,610
Mar 9, 2026	18.05	19.33	18.05	19.26	19.26	3.72%	10,239
Mar 6, 2026	19.96	19.96	18.37	18.57	18.57	-2.72%	7,413
Mar 5, 2026	18.53	19.77	18.51	19.09	19.09	3.13%	2,876
Mar 4, 2026	18.03	19.60	18.03	18.51	18.51	-1.02%	8,872
Mar 2, 2026	20.90	20.90	18.55	18.70	18.70	-2.40%	9,608
Feb 27, 2026	20.15	20.95	18.00	19.16	19.16	-4.44%	9,617
Feb 26, 2026	20.90	20.90	18.95	20.05	20.05	-0.69%	4,360
Feb 25, 2026	19.36	20.22	19.36	20.19	20.19	2.23%	1,329
Feb 24, 2026	18.75	20.40	18.66	19.75	19.75	3.67%	8,253
Feb 23, 2026	20.18	20.58	18.81	19.05	19.05	-2.71%	5,033
Feb 20, 2026	19.00	20.38	18.30	19.58	19.58	4.37%	5,659
Feb 19, 2026	19.50	20.39	18.68	18.76	18.76	-4.19%	6,573
Feb 18, 2026	19.18	19.97	19.00	19.58	19.58	1.82%	2,751
Feb 17, 2026	20.00	20.52	18.35	19.23	19.23	-3.80%	11,060
Feb 16, 2026	19.99	20.45	19.86	19.99	19.99	0.65%	376
Feb 13, 2026	20.42	20.84	19.55	19.86	19.86	-0.80%	1,802
Feb 12, 2026	20.91	21.98	20.02	20.02	20.02	-4.26%	8,221
Feb 11, 2026	22.00	22.00	20.00	20.91	20.91	2.65%	4,372
Feb 10, 2026	20.50	21.50	19.80	20.37	20.37	0.74%	11,695
Feb 9, 2026	21.00	21.00	19.35	20.22	20.22	2.02%	8,688
Feb 6, 2026	19.00	20.29	18.78	19.82	19.82	3.50%	562
Feb 5, 2026	18.57	20.70	18.57	19.15	19.15	-2.99%	802
Feb 4, 2026	19.71	20.55	19.71	19.74	19.74	1.13%	1,214
Feb 3, 2026	19.98	19.99	19.07	19.52	19.52	-2.30%	13,763
Feb 2, 2026	18.90	21.50	18.90	19.98	19.98	6.56%	7,720
Feb 1, 2026	19.00	20.40	17.99	18.75	18.75	3.31%	10,495
Jan 30, 2026	17.01	18.50	17.01	18.15	18.15	5.65%	16,377
Jan 29, 2026	18.20	19.00	17.01	17.18	17.18	-6.07%	9,817
Jan 28, 2026	18.30	18.50	18.29	18.29	18.29	0.49%	3,957
Jan 27, 2026	19.98	19.98	18.00	18.20	18.20	-4.91%	5,266
Jan 23, 2026	19.28	19.28	18.30	19.14	19.14	-0.62%	1,297
Jan 22, 2026	18.20	19.35	17.40	19.26	19.26	5.88%	10,068
Jan 21, 2026	18.50	18.99	17.20	18.19	18.19	-1.09%	4,977
Jan 20, 2026	18.93	18.99	18.00	18.39	18.39	-2.80%	3,516
Jan 19, 2026	19.60	20.20	18.00	18.92	18.92	-9.73%	10,746
Jan 16, 2026	21.09	21.50	20.00	20.96	20.96	-0.33%	10,133
Jan 14, 2026	19.40	22.00	19.00	21.03	21.03	9.25%	13,130
Jan 13, 2026	19.85	19.85	19.25	19.25	19.25	-1.58%	5,980
Jan 12, 2026	20.88	21.80	19.20	19.56	19.56	-7.12%	21,825
Jan 9, 2026	22.99	22.99	20.60	21.06	21.06	-0.24%	8,980
Jan 8, 2026	21.10	22.40	20.33	21.11	21.11	-2.94%	1,930
Jan 7, 2026	24.00	24.00	21.00	21.75	21.75	4.52%	11,299
Jan 6, 2026	20.56	23.00	19.62	20.81	20.81	1.22%	12,056
Jan 5, 2026	19.47	21.00	18.52	20.56	20.56	5.27%	9,786
Jan 2, 2026	20.62	20.97	17.00	19.53	19.53	-5.61%	16,009
Jan 1, 2026	21.99	21.99	20.60	20.69	20.69	-3.54%	2,450