Skip to main content
logo
Chowgule Steamships Limited (BOM:501833)
India flag India · Delayed Price · Currency is INR
21.89
+0.61 (2.87%)
At close: Jun 12, 2026

Chowgule Steamships Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 202626.6527.5926.0026.0226.02-1.66%9,260
May 6, 202627.8527.8526.4126.4626.46-3.92%2,003
May 5, 202627.1028.4026.0027.5427.54-1.15%22,079
May 4, 202628.9028.9026.5027.8627.864.23%9,492
Apr 30, 202626.0027.5026.0026.7326.73-0.56%6,365
Apr 29, 202625.9328.5025.9126.8826.883.66%16,622
Apr 28, 202627.0027.9425.3625.9325.93-2.04%19,658
Apr 27, 202626.2428.9925.9926.4726.478.22%73,209
Apr 24, 202626.1926.1923.9924.4624.46-0.20%25,606
Apr 23, 202624.0026.6023.0024.5124.517.50%39,095
Apr 22, 202623.9523.9522.7722.8022.801.83%14,349
Apr 21, 202621.6823.5521.6822.3922.392.28%23,147
Apr 20, 202624.7024.7021.6021.8921.893.45%8,972
Apr 17, 202619.9921.5019.5021.1621.166.12%4,380
Apr 16, 202619.9921.0019.1619.9419.940.30%5,553
Apr 15, 202620.0020.4919.0519.8819.880.66%3,449
Apr 13, 202619.5021.2919.0019.7519.75-1.25%1,758
Apr 10, 202619.2621.0019.2620.0020.00-1.48%2,075
Apr 9, 202619.1620.7819.1620.3020.30-0.29%2,283
Apr 8, 202623.6123.6220.2520.3620.363.40%3,546
Apr 7, 202620.8021.4019.1519.6919.69-1.40%8,342
Apr 6, 202620.2921.0019.2619.9719.97-2.59%3,216
Apr 2, 202619.7420.5019.7420.5020.502.76%2,014
Apr 1, 202619.1819.9718.5019.9519.959.74%6,203
Mar 30, 202617.5219.4017.0618.1818.184.18%17,188