Chowgule Steamships Limited (BOM:501833)
India · Delayed Price · Currency is INR 22.86
+0.38 (1.69%)
At close: Aug 21, 2026
Chowgule Steamships Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 22.49 | 22.90 | 22.05 | 22.86 | 22.86 | 1.69% | 7,821 |
| Aug 20, 2026 | 22.15 | 22.50 | 22.00 | 22.48 | 22.48 | -0.09% | 7,560 |
| Aug 19, 2026 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | -1.66% | 1,462 |
| Aug 18, 2026 | 22.45 | 23.55 | 22.05 | 22.88 | 22.88 | 1.92% | 3,044 |
| Aug 17, 2026 | 22.11 | 23.39 | 21.95 | 22.45 | 22.45 | -1.28% | 6,871 |
| Aug 14, 2026 | 22.20 | 22.80 | 21.81 | 22.74 | 22.74 | -0.26% | 7,895 |
| Aug 13, 2026 | 23.10 | 23.10 | 22.00 | 22.80 | 22.80 | 0.18% | 9,110 |
| Aug 12, 2026 | 21.98 | 23.10 | 21.98 | 22.76 | 22.76 | 3.55% | 7,148 |
| Aug 11, 2026 | 22.47 | 22.47 | 21.85 | 21.98 | 21.98 | -2.18% | 2,219 |
| Aug 10, 2026 | 23.10 | 23.10 | 21.53 | 22.47 | 22.47 | 3.88% | 7,618 |
| Aug 7, 2026 | 21.96 | 23.00 | 21.45 | 21.63 | 21.63 | -0.28% | 4,493 |
| Aug 6, 2026 | 22.12 | 22.12 | 21.49 | 21.69 | 21.69 | -1.94% | 8,789 |
| Aug 5, 2026 | 22.65 | 22.72 | 21.81 | 22.12 | 22.12 | -1.69% | 4,589 |
| Aug 4, 2026 | 22.65 | 22.65 | 22.50 | 22.50 | 22.50 | -0.62% | 512 |
| Aug 3, 2026 | 22.65 | 22.78 | 21.36 | 22.64 | 22.64 | 2.91% | 1,392 |
| Jul 31, 2026 | 22.16 | 22.74 | 21.55 | 22.00 | 22.00 | -0.68% | 3,736 |
| Jul 30, 2026 | 22.10 | 22.21 | 22.00 | 22.15 | 22.15 | -0.67% | 5,247 |
| Jul 29, 2026 | 22.74 | 22.74 | 22.30 | 22.30 | 22.30 | -0.04% | 320 |
| Jul 28, 2026 | 22.10 | 22.85 | 22.10 | 22.31 | 22.31 | -2.53% | 2,173 |
| Jul 27, 2026 | 22.05 | 22.99 | 22.05 | 22.89 | 22.89 | 3.81% | 3,293 |
| Jul 24, 2026 | 22.98 | 23.00 | 22.00 | 22.05 | 22.05 | -5.00% | 673 |
| Jul 23, 2026 | 22.84 | 23.80 | 22.55 | 23.21 | 23.21 | 2.61% | 4,948 |
| Jul 22, 2026 | 22.90 | 22.95 | 22.60 | 22.62 | 22.62 | -1.44% | 1,149 |
| Jul 21, 2026 | 22.58 | 24.00 | 22.52 | 22.95 | 22.95 | 1.68% | 4,381 |
| Jul 20, 2026 | 23.00 | 23.00 | 22.31 | 22.57 | 22.57 | -1.57% | 956 |
| Jul 17, 2026 | 22.60 | 23.00 | 22.30 | 22.93 | 22.93 | 0.26% | 2,775 |
| Jul 16, 2026 | 22.83 | 23.50 | 22.55 | 22.87 | 22.87 | 0.18% | 5,614 |
| Jul 15, 2026 | 23.55 | 24.75 | 22.80 | 22.83 | 22.83 | -5.74% | 17,326 |
| Jul 14, 2026 | 24.00 | 24.99 | 22.35 | 24.22 | 24.22 | 1.42% | 5,974 |
| Jul 13, 2026 | 22.54 | 25.00 | 21.66 | 23.88 | 23.88 | 7.81% | 8,461 |
| Jul 10, 2026 | 22.54 | 22.54 | 22.00 | 22.15 | 22.15 | -2.21% | 2,137 |
| Jul 9, 2026 | 22.00 | 23.00 | 21.35 | 22.65 | 22.65 | 3.00% | 2,975 |
| Jul 8, 2026 | 22.00 | 22.45 | 21.17 | 21.99 | 21.99 | -1.92% | 2,898 |
| Jul 7, 2026 | 23.90 | 23.90 | 22.00 | 22.42 | 22.42 | -1.10% | 4,513 |
| Jul 6, 2026 | 23.00 | 24.90 | 22.34 | 22.67 | 22.67 | -2.20% | 3,414 |
| Jul 3, 2026 | 22.66 | 23.20 | 22.00 | 23.18 | 23.18 | 4.32% | 6,808 |
| Jul 2, 2026 | 23.02 | 23.02 | 22.11 | 22.22 | 22.22 | -2.54% | 2,163 |
| Jul 1, 2026 | 22.52 | 22.90 | 22.00 | 22.80 | 22.80 | 1.15% | 3,717 |
| Jun 30, 2026 | 22.24 | 24.50 | 22.00 | 22.54 | 22.54 | -0.66% | 5,907 |
| Jun 29, 2026 | 23.61 | 23.61 | 22.05 | 22.69 | 22.69 | -3.90% | 13,150 |
| Jun 25, 2026 | 23.60 | 24.15 | 22.50 | 23.61 | 23.61 | 1.72% | 8,366 |
| Jun 24, 2026 | 23.65 | 23.70 | 22.50 | 23.21 | 23.21 | 0.52% | 7,826 |
| Jun 23, 2026 | 24.90 | 24.90 | 23.00 | 23.09 | 23.09 | -2.53% | 8,271 |
| Jun 22, 2026 | 22.60 | 24.60 | 22.49 | 23.69 | 23.69 | 8.67% | 15,965 |
| Jun 19, 2026 | 22.95 | 22.95 | 21.75 | 21.80 | 21.80 | 0.88% | 7,816 |
| Jun 18, 2026 | 22.00 | 23.30 | 21.25 | 21.61 | 21.61 | -1.73% | 8,293 |
| Jun 17, 2026 | 21.11 | 22.40 | 21.11 | 21.99 | 21.99 | 4.17% | 11,946 |
| Jun 16, 2026 | 21.00 | 23.99 | 20.93 | 21.11 | 21.11 | 1.93% | 8,594 |
| Jun 15, 2026 | 21.89 | 21.89 | 20.60 | 20.71 | 20.71 | -5.39% | 5,629 |
| Jun 12, 2026 | 22.25 | 22.25 | 21.28 | 21.89 | 21.89 | 2.87% | 424 |