Chowgule Steamships Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	24.36	26.00	24.36	24.64	24.64	-1.48%	7,247
May 20, 2026	25.29	25.40	24.26	25.01	25.01	-1.88%	5,270
May 19, 2026	26.49	26.49	24.40	25.49	25.49	2.99%	10,136
May 18, 2026	24.95	26.00	23.40	24.75	24.75	0.73%	7,781
May 15, 2026	24.91	25.79	24.00	24.57	24.57	-1.40%	8,259
May 14, 2026	25.00	25.34	24.35	24.92	24.92	2.59%	4,290
May 13, 2026	23.26	26.85	22.50	24.29	24.29	1.93%	14,097
May 12, 2026	24.82	25.49	23.20	23.83	23.83	-1.24%	15,109
May 11, 2026	25.04	25.12	23.50	24.13	24.13	-4.89%	19,845
May 8, 2026	26.50	26.50	25.15	25.37	25.37	-2.50%	9,656
May 7, 2026	26.65	27.59	26.00	26.02	26.02	-1.66%	9,260
May 6, 2026	27.85	27.85	26.41	26.46	26.46	-3.92%	2,003
May 5, 2026	27.10	28.40	26.00	27.54	27.54	-1.15%	22,079
May 4, 2026	28.90	28.90	26.50	27.86	27.86	4.23%	9,492
Apr 30, 2026	26.00	27.50	26.00	26.73	26.73	-0.56%	6,365
Apr 29, 2026	25.93	28.50	25.91	26.88	26.88	3.66%	16,622
Apr 28, 2026	27.00	27.94	25.36	25.93	25.93	-2.04%	19,658
Apr 27, 2026	26.24	28.99	25.99	26.47	26.47	8.22%	73,209
Apr 24, 2026	26.19	26.19	23.99	24.46	24.46	-0.20%	25,606
Apr 23, 2026	24.00	26.60	23.00	24.51	24.51	7.50%	39,095
Apr 22, 2026	23.95	23.95	22.77	22.80	22.80	1.83%	14,349
Apr 21, 2026	21.68	23.55	21.68	22.39	22.39	2.28%	23,147
Apr 20, 2026	24.70	24.70	21.60	21.89	21.89	3.45%	8,972
Apr 17, 2026	19.99	21.50	19.50	21.16	21.16	6.12%	4,380
Apr 16, 2026	19.99	21.00	19.16	19.94	19.94	0.30%	5,553
Apr 15, 2026	20.00	20.49	19.05	19.88	19.88	0.66%	3,449
Apr 13, 2026	19.50	21.29	19.00	19.75	19.75	-1.25%	1,758
Apr 10, 2026	19.26	21.00	19.26	20.00	20.00	-1.48%	2,075
Apr 9, 2026	19.16	20.78	19.16	20.30	20.30	-0.29%	2,283
Apr 8, 2026	23.61	23.62	20.25	20.36	20.36	3.40%	3,546
Apr 7, 2026	20.80	21.40	19.15	19.69	19.69	-1.40%	8,342
Apr 6, 2026	20.29	21.00	19.26	19.97	19.97	-2.59%	3,216
Apr 2, 2026	19.74	20.50	19.74	20.50	20.50	2.76%	2,014
Apr 1, 2026	19.18	19.97	18.50	19.95	19.95	9.74%	6,203
Mar 30, 2026	17.52	19.40	17.06	18.18	18.18	4.18%	17,188
Mar 27, 2026	18.99	19.63	17.06	17.45	17.45	-5.27%	22,976
Mar 25, 2026	17.98	19.65	17.83	18.42	18.42	2.85%	3,838
Mar 24, 2026	18.42	18.94	17.00	17.91	17.91	-4.28%	7,194
Mar 23, 2026	19.38	19.38	18.06	18.71	18.71	-1.53%	3,271
Mar 20, 2026	18.90	19.35	18.21	19.00	19.00	1.33%	884
Mar 19, 2026	18.98	18.98	18.02	18.75	18.75	1.19%	262
Mar 18, 2026	18.61	18.90	18.15	18.53	18.53	-0.43%	1,651
Mar 17, 2026	18.12	18.61	18.12	18.61	18.61	2.76%	631
Mar 16, 2026	18.62	19.95	18.09	18.11	18.11	-2.74%	10,425
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