Chowgule Steamships Limited (BOM:501833)
India · Delayed Price · Currency is INR 20.28
+0.23 (1.15%)
At close: Oct 6, 2026
Chowgule Steamships Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 19.52 | 20.32 | 19.52 | 20.28 | 20.28 | 1.15% | 1,727 |
| Oct 5, 2026 | 19.31 | 21.88 | 19.31 | 20.05 | 20.05 | -1.18% | 2,317 |
| Oct 1, 2026 | 20.00 | 20.39 | 19.50 | 20.29 | 20.29 | 1.10% | 3,067 |
| Sep 30, 2026 | 20.70 | 20.70 | 20.00 | 20.07 | 20.07 | -3.23% | 4,290 |
| Sep 29, 2026 | 20.48 | 20.85 | 20.00 | 20.74 | 20.74 | 1.22% | 3,239 |
| Sep 28, 2026 | 21.99 | 21.99 | 19.53 | 20.49 | 20.49 | -2.38% | 5,469 |
| Sep 25, 2026 | 20.55 | 22.00 | 20.00 | 20.99 | 20.99 | 2.14% | 5,580 |
| Sep 24, 2026 | 20.53 | 21.00 | 20.00 | 20.55 | 20.55 | 0.10% | 9,167 |
| Sep 23, 2026 | 22.49 | 22.49 | 19.40 | 20.53 | 20.53 | -6.21% | 9,346 |
| Sep 22, 2026 | 21.85 | 21.97 | 21.32 | 21.89 | 21.89 | 0.18% | 1,080 |
| Sep 21, 2026 | 22.60 | 22.79 | 21.40 | 21.85 | 21.85 | -1.44% | 3,061 |
| Sep 18, 2026 | 21.70 | 22.80 | 21.35 | 22.17 | 22.17 | 3.94% | 1,746 |
| Sep 17, 2026 | 21.70 | 21.79 | 21.26 | 21.33 | 21.33 | -1.71% | 2,305 |
| Sep 16, 2026 | 22.00 | 22.00 | 21.68 | 21.70 | 21.70 | -2.60% | 1,627 |
| Sep 15, 2026 | 21.21 | 22.98 | 21.21 | 22.28 | 22.28 | 2.34% | 2,422 |
| Sep 11, 2026 | 21.67 | 22.80 | 21.67 | 21.77 | 21.77 | -1.23% | 2,874 |
| Sep 10, 2026 | 22.89 | 22.90 | 21.50 | 22.04 | 22.04 | 0.64% | 12,494 |
| Sep 9, 2026 | 22.95 | 22.95 | 21.87 | 21.90 | 21.90 | -3.35% | 3,687 |
| Sep 8, 2026 | 21.81 | 23.49 | 21.81 | 22.66 | 22.66 | -1.69% | 4,203 |
| Sep 7, 2026 | 22.99 | 23.65 | 21.78 | 23.05 | 23.05 | 1.50% | 3,967 |
| Sep 4, 2026 | 22.45 | 23.25 | 21.90 | 22.71 | 22.71 | 1.84% | 5,104 |
| Sep 3, 2026 | 22.40 | 22.40 | 21.64 | 22.30 | 22.30 | -0.45% | 1,423 |
| Sep 2, 2026 | 21.90 | 22.70 | 21.28 | 22.40 | 22.40 | 2.99% | 3,294 |
| Sep 1, 2026 | 21.66 | 22.00 | 21.66 | 21.75 | 21.75 | -3.33% | 1,670 |
| Aug 31, 2026 | 21.27 | 22.70 | 21.15 | 22.50 | 22.50 | 3.69% | 5,957 |
| Aug 28, 2026 | 21.91 | 21.91 | 21.70 | 21.70 | 21.70 | - | 2,370 |
| Aug 27, 2026 | 22.85 | 22.85 | 21.00 | 21.70 | 21.70 | -2.60% | 10,911 |
| Aug 26, 2026 | 22.40 | 23.75 | 22.27 | 22.28 | 22.28 | -0.54% | 3,962 |
| Aug 25, 2026 | 22.10 | 23.85 | 22.10 | 22.40 | 22.40 | -0.36% | 4,447 |
| Aug 24, 2026 | 22.85 | 23.25 | 22.13 | 22.48 | 22.48 | -1.66% | 9,522 |
| 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 |