Skip to main content
logo
Chowgule Steamships Limited (BOM:501833)
India flag India · Delayed Price · Currency is INR
22.57
-0.36 (-1.57%)
At close: Jul 20, 2026

Chowgule Steamships Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202623.0023.0022.3122.5722.57-1.57%956
Jul 17, 202622.6023.0022.3022.9322.930.26%2,775
Jul 16, 202622.8323.5022.5522.8722.870.18%5,614
Jul 15, 202623.5524.7522.8022.8322.83-5.74%17,326
Jul 14, 202624.0024.9922.3524.2224.221.42%5,974
Jul 13, 202622.5425.0021.6623.8823.887.81%8,461
Jul 10, 202622.5422.5422.0022.1522.15-2.21%2,137
Jul 9, 202622.0023.0021.3522.6522.653.00%2,975
Jul 8, 202622.0022.4521.1721.9921.99-1.92%2,898
Jul 7, 202623.9023.9022.0022.4222.42-1.10%4,513
Jul 6, 202623.0024.9022.3422.6722.67-2.20%3,414
Jul 3, 202622.6623.2022.0023.1823.184.32%6,808
Jul 2, 202623.0223.0222.1122.2222.22-2.54%2,163
Jul 1, 202622.5222.9022.0022.8022.801.15%3,717
Jun 30, 202622.2424.5022.0022.5422.54-0.66%5,907
Jun 29, 202623.6123.6122.0522.6922.69-3.90%13,150
Jun 25, 202623.6024.1522.5023.6123.611.72%8,366
Jun 24, 202623.6523.7022.5023.2123.210.52%7,826
Jun 23, 202624.9024.9023.0023.0923.09-2.53%8,271
Jun 22, 202622.6024.6022.4923.6923.698.67%15,965
Jun 19, 202622.9522.9521.7521.8021.800.88%7,816
Jun 18, 202622.0023.3021.2521.6121.61-1.73%8,293
Jun 17, 202621.1122.4021.1121.9921.994.17%11,946
Jun 16, 202621.0023.9920.9321.1121.111.93%8,594
Jun 15, 202621.8921.8920.6020.7120.71-5.39%5,629
Jun 12, 202622.2522.2521.2821.8921.892.87%424
Jun 11, 202620.9222.4920.9221.2821.28-2.16%2,989
Jun 10, 202621.7522.9020.6521.7521.752.02%2,615
Jun 9, 202620.9022.8020.5521.3221.324.00%2,383
Jun 8, 202621.0021.2920.3620.5020.50-1.82%6,673
Jun 5, 202622.2822.2820.3620.8820.88-3.69%8,010
Jun 4, 202622.3523.7021.2621.6821.68-4.83%7,842
Jun 3, 202622.2123.3021.7222.7822.782.66%8,230
Jun 2, 202623.6024.8522.0022.1922.19-3.52%16,458
Jun 1, 202623.9923.9922.0623.0023.00-4.13%7,891
May 29, 202623.8524.3023.2523.9923.990.76%7,720
May 27, 202623.8525.0123.0123.8123.810.98%12,099
May 26, 202624.7525.0123.5123.5823.58-3.44%12,301
May 25, 202624.8125.7023.5124.4224.42-1.53%7,473
May 22, 202625.1325.6423.5124.8024.800.65%6,676
May 21, 202624.3626.0024.3624.6424.64-1.48%7,247
May 20, 202625.2925.4024.2625.0125.01-1.88%5,270
May 19, 202626.4926.4924.4025.4925.492.99%10,136
May 18, 202624.9526.0023.4024.7524.750.73%7,781
May 15, 202624.9125.7924.0024.5724.57-1.40%8,259
May 14, 202625.0025.3424.3524.9224.922.59%4,290
May 13, 202623.2626.8522.5024.2924.291.93%14,097
May 12, 202624.8225.4923.2023.8323.83-1.24%15,109
May 11, 202625.0425.1223.5024.1324.13-4.89%19,845
May 8, 202626.5026.5025.1525.3725.37-2.50%9,656