Chowgule Steamships Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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