Chowgule Steamships Limited (BOM:501833)
India · Delayed Price · Currency is INR 23.85
+0.10 (0.42%)
At close: Oct 3, 2025
Chowgule Steamships Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 22.65 | 23.80 | 22.54 | 23.03 | 23.03 | 1.86% | 7,731 |
| Oct 8, 2025 | 22.55 | 24.55 | 22.55 | 22.61 | 22.61 | -3.58% | 2,042 |
| Oct 7, 2025 | 22.69 | 23.70 | 21.26 | 23.45 | 23.45 | 3.30% | 6,748 |
| Oct 6, 2025 | 23.02 | 23.60 | 22.00 | 22.70 | 22.70 | -4.82% | 4,985 |
| Oct 3, 2025 | 23.86 | 23.90 | 22.51 | 23.85 | 23.85 | 0.42% | 2,145 |
| Oct 1, 2025 | 22.19 | 26.19 | 21.90 | 23.75 | 23.75 | 8.70% | 11,086 |
| Sep 30, 2025 | 22.02 | 22.49 | 20.70 | 21.85 | 21.85 | -2.28% | 6,936 |
| Sep 29, 2025 | 22.35 | 23.79 | 22.10 | 22.36 | 22.36 | 0.13% | 6,395 |
| Sep 26, 2025 | 23.41 | 24.96 | 22.05 | 22.33 | 22.33 | -2.70% | 8,891 |
| Sep 25, 2025 | 23.15 | 23.79 | 22.13 | 22.95 | 22.95 | -0.43% | 8,076 |
| Sep 24, 2025 | 22.97 | 23.50 | 19.01 | 23.05 | 23.05 | 0.30% | 24,457 |
| Sep 23, 2025 | 23.65 | 23.95 | 22.61 | 22.98 | 22.98 | -2.83% | 4,715 |
| Sep 22, 2025 | 22.68 | 25.00 | 22.68 | 23.65 | 23.65 | 4.65% | 11,841 |
| Sep 19, 2025 | 22.24 | 22.70 | 22.24 | 22.60 | 22.60 | 1.62% | 1,650 |
| Sep 18, 2025 | 22.68 | 22.80 | 22.00 | 22.24 | 22.24 | -0.89% | 3,488 |
| Sep 17, 2025 | 22.26 | 22.78 | 21.60 | 22.44 | 22.44 | -0.93% | 3,162 |
| Sep 16, 2025 | 22.85 | 22.85 | 22.04 | 22.65 | 22.65 | 0.89% | 1,151 |
| Sep 15, 2025 | 22.53 | 23.44 | 22.00 | 22.45 | 22.45 | -1.54% | 9,963 |
| Sep 12, 2025 | 22.70 | 23.39 | 22.50 | 22.80 | 22.80 | -1.47% | 1,546 |
| Sep 11, 2025 | 22.57 | 23.47 | 22.57 | 23.14 | 23.14 | 2.48% | 1,607 |
| Sep 10, 2025 | 23.49 | 23.49 | 22.53 | 22.58 | 22.58 | -1.91% | 4,956 |
| Sep 9, 2025 | 22.99 | 23.38 | 22.99 | 23.02 | 23.02 | 1.45% | 2,147 |
| Sep 8, 2025 | 23.15 | 23.35 | 22.52 | 22.69 | 22.69 | -1.99% | 6,191 |
| Sep 5, 2025 | 23.12 | 23.29 | 23.12 | 23.15 | 23.15 | 0.61% | 256 |
| Sep 4, 2025 | 23.14 | 23.33 | 23.00 | 23.01 | 23.01 | 2.09% | 3,016 |
| Sep 3, 2025 | 22.65 | 23.25 | 22.50 | 22.54 | 22.54 | -0.70% | 4,181 |
| Sep 2, 2025 | 22.09 | 23.39 | 22.09 | 22.70 | 22.70 | -0.83% | 2,677 |
| Sep 1, 2025 | 23.78 | 23.78 | 22.50 | 22.89 | 22.89 | 1.10% | 8,540 |
| Aug 29, 2025 | 22.50 | 23.00 | 21.80 | 22.64 | 22.64 | 0.71% | 10,804 |
| Aug 28, 2025 | 22.48 | 22.80 | 21.85 | 22.48 | 22.48 | 0.58% | 7,198 |
| Aug 26, 2025 | 23.38 | 23.47 | 21.93 | 22.35 | 22.35 | -2.02% | 13,899 |
| Aug 25, 2025 | 22.43 | 23.44 | 22.43 | 22.81 | 22.81 | 0.40% | 502 |
| Aug 22, 2025 | 23.50 | 23.68 | 22.60 | 22.72 | 22.72 | -1.22% | 4,516 |
| Aug 21, 2025 | 23.00 | 23.49 | 23.00 | 23.00 | 23.00 | 0.61% | 1,981 |
| Aug 20, 2025 | 22.17 | 23.65 | 22.17 | 22.86 | 22.86 | -1.00% | 6,338 |
| Aug 19, 2025 | 23.55 | 23.55 | 22.71 | 23.09 | 23.09 | -2.33% | 3,498 |
| Aug 18, 2025 | 23.90 | 23.90 | 23.53 | 23.64 | 23.64 | -1.09% | 2,877 |
| Aug 14, 2025 | 23.52 | 24.70 | 23.52 | 23.90 | 23.90 | -0.33% | 1,307 |
| Aug 13, 2025 | 24.00 | 24.99 | 23.52 | 23.98 | 23.98 | 1.01% | 3,225 |
| Aug 12, 2025 | 24.39 | 24.70 | 23.66 | 23.74 | 23.74 | -3.22% | 5,871 |
| Aug 11, 2025 | 25.49 | 25.49 | 23.61 | 24.53 | 24.53 | 2.25% | 2,872 |
| Aug 8, 2025 | 23.68 | 24.89 | 23.50 | 23.99 | 23.99 | 1.27% | 3,227 |
| Aug 7, 2025 | 23.74 | 25.68 | 23.51 | 23.69 | 23.69 | 0.51% | 4,835 |
| Aug 6, 2025 | 23.65 | 23.90 | 23.30 | 23.57 | 23.57 | -0.30% | 436 |
| Aug 5, 2025 | 23.49 | 24.20 | 23.49 | 23.64 | 23.64 | -0.13% | 1,460 |
| Aug 4, 2025 | 24.18 | 24.49 | 23.25 | 23.67 | 23.67 | -0.59% | 6,954 |
| Aug 1, 2025 | 23.55 | 24.49 | 23.55 | 23.81 | 23.81 | 1.28% | 2,222 |
| Jul 31, 2025 | 24.00 | 24.29 | 23.26 | 23.51 | 23.51 | -2.04% | 6,060 |
| Jul 30, 2025 | 24.50 | 24.50 | 23.85 | 24.00 | 24.00 | -0.29% | 5,872 |
| Jul 29, 2025 | 24.94 | 24.94 | 24.00 | 24.07 | 24.07 | -1.55% | 5,633 |