Chowgule Steamships Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	18.53	19.77	18.51	19.09	19.09	3.13%	2,876
Mar 4, 2026	18.03	19.60	18.03	18.51	18.51	-1.02%	8,872
Mar 2, 2026	20.90	20.90	18.55	18.70	18.70	-2.40%	9,608
Feb 27, 2026	20.15	20.95	18.00	19.16	19.16	-4.44%	9,617
Feb 26, 2026	20.90	20.90	18.95	20.05	20.05	-0.69%	4,360
Feb 25, 2026	19.36	20.22	19.36	20.19	20.19	2.23%	1,329
Feb 24, 2026	18.75	20.40	18.66	19.75	19.75	3.67%	8,253
Feb 23, 2026	20.18	20.58	18.81	19.05	19.05	-2.71%	5,033
Feb 20, 2026	19.00	20.38	18.30	19.58	19.58	4.37%	5,659
Feb 19, 2026	19.50	20.39	18.68	18.76	18.76	-4.19%	6,573
Feb 18, 2026	19.18	19.97	19.00	19.58	19.58	1.82%	2,751
Feb 17, 2026	20.00	20.52	18.35	19.23	19.23	-3.80%	11,060
Feb 16, 2026	19.99	20.45	19.86	19.99	19.99	0.65%	376
Feb 13, 2026	20.42	20.84	19.55	19.86	19.86	-0.80%	1,802
Feb 12, 2026	20.91	21.98	20.02	20.02	20.02	-4.26%	8,221
Feb 11, 2026	22.00	22.00	20.00	20.91	20.91	2.65%	4,372