Chrome Silicon Limited (BOM:513005)
India · Delayed Price · Currency is INR 41.06
+0.54 (1.33%)
At close: Apr 15, 2026
Chrome Silicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 42.00 | 42.00 | 40.08 | 41.06 | 41.06 | 1.33% | 1,041 |
| Apr 13, 2026 | 41.75 | 43.00 | 39.01 | 40.52 | 40.52 | -2.48% | 8,088 |
| Apr 10, 2026 | 40.22 | 44.15 | 40.22 | 41.55 | 41.55 | -1.38% | 43 |
| Apr 9, 2026 | 43.00 | 43.00 | 42.00 | 42.13 | 42.13 | 0.31% | 8 |
| Apr 8, 2026 | 44.50 | 44.50 | 42.00 | 42.00 | 42.00 | -0.31% | 248 |
| Apr 7, 2026 | 43.00 | 43.00 | 40.50 | 42.13 | 42.13 | 0.60% | 121 |
| Apr 6, 2026 | 43.60 | 43.60 | 38.20 | 41.88 | 41.88 | -2.26% | 1,121 |
| Apr 2, 2026 | 42.00 | 42.90 | 42.00 | 42.85 | 42.85 | -1.49% | 275 |
| Apr 1, 2026 | 43.50 | 43.50 | 43.00 | 43.50 | 43.50 | 0.23% | 18 |
| Mar 30, 2026 | 42.00 | 43.98 | 42.00 | 43.40 | 43.40 | 3.33% | 33 |
| Mar 27, 2026 | 45.00 | 45.00 | 42.00 | 42.00 | 42.00 | -2.89% | 729 |
| Mar 25, 2026 | 44.00 | 44.00 | 41.30 | 43.25 | 43.25 | -1.70% | 101,539 |
| Mar 24, 2026 | 46.99 | 46.99 | 41.00 | 44.00 | 44.00 | 3.09% | 522 |
| Mar 23, 2026 | 43.99 | 47.95 | 42.01 | 42.68 | 42.68 | -2.98% | 5,018 |
| Mar 20, 2026 | 47.91 | 48.00 | 41.10 | 43.99 | 43.99 | 7.24% | 612 |
| Mar 19, 2026 | 41.88 | 48.00 | 40.99 | 41.02 | 41.02 | 0.12% | 890 |
| Mar 18, 2026 | 42.80 | 42.80 | 40.00 | 40.97 | 40.97 | -2.17% | 875 |
| Mar 17, 2026 | 45.99 | 45.99 | 40.00 | 41.88 | 41.88 | 2.15% | 1,850 |
| Mar 16, 2026 | 44.99 | 44.99 | 41.00 | 41.00 | 41.00 | -1.20% | 883 |
| Mar 13, 2026 | 47.79 | 47.79 | 38.50 | 41.50 | 41.50 | -3.49% | 566 |
| Mar 12, 2026 | 43.00 | 50.00 | 43.00 | 43.00 | 43.00 | -1.38% | 1,417 |
| Mar 11, 2026 | 42.80 | 47.79 | 41.72 | 43.60 | 43.60 | 4.31% | 1,367 |
| Mar 10, 2026 | 43.50 | 43.50 | 37.90 | 41.80 | 41.80 | 1.93% | 506 |
| Mar 9, 2026 | 44.00 | 44.00 | 41.00 | 41.01 | 41.01 | -3.46% | 79 |
| Mar 6, 2026 | 44.99 | 44.99 | 40.50 | 42.48 | 42.48 | 1.92% | 275 |
| Mar 5, 2026 | 40.11 | 41.80 | 40.11 | 41.68 | 41.68 | 1.83% | 495 |
| Mar 4, 2026 | 43.80 | 43.80 | 40.00 | 40.93 | 40.93 | -2.55% | 1,422 |
| Mar 2, 2026 | 44.00 | 44.00 | 41.00 | 42.00 | 42.00 | -0.40% | 453 |
| Feb 27, 2026 | 41.00 | 46.70 | 41.00 | 42.17 | 42.17 | -1.88% | 277 |
| Feb 26, 2026 | 40.20 | 45.69 | 40.20 | 42.98 | 42.98 | -5.50% | 3,579 |
| Feb 25, 2026 | 44.00 | 47.90 | 42.21 | 45.48 | 45.48 | 3.84% | 4,086 |
| Feb 24, 2026 | 41.90 | 43.80 | 41.90 | 43.80 | 43.80 | 2.50% | 589 |
| Feb 23, 2026 | 44.90 | 44.95 | 41.80 | 42.73 | 42.73 | 1.45% | 1,552 |
| Feb 20, 2026 | 44.94 | 44.94 | 41.62 | 42.12 | 42.12 | -5.35% | 556 |
| Feb 19, 2026 | 43.80 | 44.80 | 42.50 | 44.50 | 44.50 | 6.10% | 693 |
| Feb 18, 2026 | 42.82 | 43.89 | 40.00 | 41.94 | 41.94 | -2.06% | 2,376 |
| Feb 17, 2026 | 43.99 | 46.25 | 42.56 | 42.82 | 42.82 | -2.68% | 951 |
| Feb 16, 2026 | 45.31 | 47.00 | 44.00 | 44.00 | 44.00 | -0.95% | 126 |
| Feb 13, 2026 | 43.50 | 51.00 | 42.26 | 44.42 | 44.42 | 0.05% | 4,259 |
| Feb 12, 2026 | 42.02 | 45.00 | 38.90 | 44.40 | 44.40 | 5.66% | 53,035 |
| Feb 11, 2026 | 43.16 | 43.16 | 42.02 | 42.02 | 42.02 | -2.64% | 210 |
| Feb 10, 2026 | 46.00 | 46.00 | 41.00 | 43.16 | 43.16 | 3.28% | 7,742 |
| Feb 9, 2026 | 44.98 | 44.98 | 41.00 | 41.79 | 41.79 | -5.64% | 1,911 |
| Feb 6, 2026 | 45.00 | 45.00 | 39.10 | 44.29 | 44.29 | 4.90% | 2,252 |
| Feb 5, 2026 | 42.10 | 44.98 | 42.10 | 42.22 | 42.22 | 0.29% | 46 |
| Feb 4, 2026 | 41.92 | 43.00 | 41.92 | 42.10 | 42.10 | -2.09% | 482 |
| Feb 3, 2026 | 43.22 | 43.22 | 43.00 | 43.00 | 43.00 | 0.47% | 781 |
| Feb 2, 2026 | 44.00 | 44.00 | 38.20 | 42.80 | 42.80 | -0.90% | 227 |
| Feb 1, 2026 | 45.00 | 45.00 | 41.51 | 43.19 | 43.19 | 1.82% | 1,188 |
| Jan 30, 2026 | 42.00 | 43.80 | 41.00 | 42.42 | 42.42 | -1.07% | 1,374 |