Chowgule Steamships Limited (BOM:501833)
India · Delayed Price · Currency is INR 21.77
-0.27 (-1.23%)
At close: Sep 11, 2026
Chowgule Steamships Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |