Chowgule Steamships Limited (BOM:501833)
India · Delayed Price · Currency is INR 18.19
-0.20 (-1.09%)
At close: Jan 21, 2026
Chowgule Steamships Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 20.50 | 21.48 | 20.50 | 21.45 | 21.45 | 3.37% | 2,151 |
| Dec 30, 2025 | 20.70 | 20.75 | 20.70 | 20.75 | 20.75 | 0.78% | 1,046 |
| Dec 29, 2025 | 20.52 | 21.41 | 20.00 | 20.59 | 20.59 | -0.19% | 4,060 |
| Dec 26, 2025 | 20.75 | 21.14 | 20.50 | 20.63 | 20.63 | -2.55% | 3,278 |
| Dec 24, 2025 | 21.68 | 21.68 | 21.00 | 21.17 | 21.17 | -2.85% | 2,493 |
| Dec 23, 2025 | 22.10 | 22.10 | 21.03 | 21.79 | 21.79 | -0.41% | 3,411 |
| Dec 22, 2025 | 21.00 | 23.00 | 20.11 | 21.88 | 21.88 | 4.09% | 18,638 |
| Dec 19, 2025 | 21.90 | 21.90 | 20.70 | 21.02 | 21.02 | - | 4,677 |
| Dec 18, 2025 | 21.30 | 21.93 | 20.63 | 21.02 | 21.02 | -1.78% | 8,877 |
| Dec 17, 2025 | 21.85 | 21.95 | 21.22 | 21.40 | 21.40 | -2.33% | 745 |
| Dec 16, 2025 | 21.16 | 21.99 | 21.16 | 21.91 | 21.91 | 3.84% | 3,957 |
| Dec 15, 2025 | 20.72 | 21.10 | 20.01 | 21.10 | 21.10 | 0.48% | 1,855 |
| Dec 12, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -1.91% | 1,386 |
| Dec 11, 2025 | 21.32 | 21.64 | 20.90 | 21.41 | 21.41 | 0.38% | 5,530 |
| Dec 10, 2025 | 21.08 | 21.99 | 20.55 | 21.33 | 21.33 | 1.52% | 4,874 |
| Dec 9, 2025 | 21.08 | 21.30 | 20.54 | 21.01 | 21.01 | -0.33% | 5,220 |
| Dec 8, 2025 | 22.96 | 23.00 | 20.73 | 21.08 | 21.08 | -3.57% | 6,452 |
| Dec 5, 2025 | 21.65 | 21.92 | 21.10 | 21.86 | 21.86 | 0.97% | 1,938 |
| Dec 4, 2025 | 21.10 | 21.90 | 21.10 | 21.65 | 21.65 | 4.44% | 246 |
| Dec 3, 2025 | 21.25 | 21.98 | 20.68 | 20.73 | 20.73 | -2.45% | 2,915 |
| Dec 2, 2025 | 22.20 | 22.20 | 20.66 | 21.25 | 21.25 | -3.28% | 5,218 |
| Dec 1, 2025 | 22.55 | 22.55 | 21.60 | 21.97 | 21.97 | -1.48% | 2,793 |
| Nov 28, 2025 | 21.43 | 22.40 | 21.30 | 22.30 | 22.30 | 4.69% | 1,316 |
| Nov 27, 2025 | 21.47 | 22.62 | 20.60 | 21.30 | 21.30 | 0.42% | 3,648 |
| Nov 26, 2025 | 21.10 | 21.88 | 21.00 | 21.21 | 21.21 | -0.56% | 8,183 |
| Nov 25, 2025 | 21.40 | 22.60 | 20.50 | 21.33 | 21.33 | -3.00% | 5,045 |
| Nov 24, 2025 | 22.42 | 22.88 | 21.00 | 21.99 | 21.99 | -1.39% | 8,333 |
| Nov 21, 2025 | 22.79 | 22.79 | 21.52 | 22.30 | 22.30 | -0.22% | 616 |
| Nov 20, 2025 | 22.98 | 22.98 | 22.06 | 22.35 | 22.35 | -2.06% | 706 |
| Nov 19, 2025 | 22.00 | 22.98 | 22.00 | 22.82 | 22.82 | 1.42% | 588 |
| Nov 18, 2025 | 23.94 | 23.94 | 22.20 | 22.50 | 22.50 | -2.13% | 5,867 |
| Nov 17, 2025 | 23.20 | 23.68 | 22.35 | 22.99 | 22.99 | 0.31% | 4,996 |
| Nov 14, 2025 | 23.01 | 23.88 | 22.50 | 22.92 | 22.92 | -2.88% | 4,772 |
| Nov 13, 2025 | 23.70 | 24.00 | 22.90 | 23.60 | 23.60 | -0.59% | 7,052 |