Chrome Silicon Limited (BOM:513005)
India · Delayed Price · Currency is INR 41.98
+0.53 (1.28%)
At close: Sep 4, 2026
Chrome Silicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 41.36 | 43.00 | 40.00 | 41.98 | 41.98 | 1.28% | 636 |
| Sep 3, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.36% | 1 |
| Sep 2, 2026 | 44.70 | 44.70 | 40.00 | 41.30 | 41.30 | 0.19% | 1,393 |
| Sep 1, 2026 | 43.65 | 51.87 | 41.22 | 41.22 | 41.22 | -5.57% | 600 |
| Aug 31, 2026 | 40.00 | 46.00 | 40.00 | 43.65 | 43.65 | 6.46% | 321 |
| Aug 28, 2026 | 42.20 | 42.20 | 41.00 | 41.00 | 41.00 | 1.18% | 363 |
| Aug 27, 2026 | 40.50 | 41.00 | 40.50 | 40.52 | 40.52 | -3.29% | 805 |
| Aug 26, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 2.24% | 1 |
| Aug 25, 2026 | 41.90 | 41.90 | 36.00 | 40.98 | 40.98 | -0.05% | 1,920 |
| Aug 24, 2026 | 41.80 | 41.80 | 39.50 | 41.00 | 41.00 | 0.49% | 529 |
| Aug 21, 2026 | 41.98 | 41.98 | 39.50 | 40.80 | 40.80 | 0.99% | 64 |
| Aug 20, 2026 | 39.60 | 40.50 | 39.60 | 40.40 | 40.40 | -0.25% | 165 |
| Aug 19, 2026 | 40.57 | 40.57 | 36.72 | 40.50 | 40.50 | -0.74% | 2,075 |
| Aug 18, 2026 | 42.00 | 44.95 | 39.00 | 40.80 | 40.80 | -0.49% | 641 |
| Aug 17, 2026 | 38.16 | 41.69 | 38.16 | 41.00 | 41.00 | -1.39% | 168 |
| Aug 14, 2026 | 43.00 | 43.00 | 39.44 | 41.58 | 41.58 | 0.43% | 113 |
| Aug 13, 2026 | 42.00 | 42.00 | 39.51 | 41.40 | 41.40 | 3.50% | 482 |
| Aug 12, 2026 | 43.00 | 43.00 | 39.98 | 40.00 | 40.00 | -0.99% | 1,688 |
| Aug 11, 2026 | 40.30 | 40.40 | 40.30 | 40.40 | 40.40 | -1.75% | 41 |
| Aug 10, 2026 | 43.00 | 43.00 | 41.10 | 41.12 | 41.12 | 0.29% | 231 |
| Aug 7, 2026 | 45.00 | 45.00 | 41.00 | 41.00 | 41.00 | -3.53% | 223 |
| Aug 6, 2026 | 40.10 | 46.00 | 40.10 | 42.50 | 42.50 | 2.93% | 414 |
| Aug 5, 2026 | 42.80 | 46.00 | 41.10 | 41.29 | 41.29 | 0.81% | 1,202 |
| Aug 4, 2026 | 44.90 | 44.90 | 40.20 | 40.96 | 40.96 | -6.63% | 787 |
| Aug 3, 2026 | 40.01 | 43.98 | 40.01 | 43.87 | 43.87 | 4.50% | 192 |
| Jul 31, 2026 | 44.77 | 44.77 | 40.01 | 41.98 | 41.98 | 0.45% | 2,190 |
| Jul 30, 2026 | 41.40 | 46.00 | 41.40 | 41.79 | 41.79 | 0.51% | 329 |
| Jul 29, 2026 | 40.50 | 41.60 | 39.00 | 41.58 | 41.58 | -2.78% | 1,035 |
| Jul 28, 2026 | 44.79 | 44.79 | 42.77 | 42.77 | 42.77 | -0.28% | 303 |
| Jul 27, 2026 | 45.99 | 45.99 | 41.50 | 42.89 | 42.89 | 3.35% | 287 |
| Jul 24, 2026 | 42.00 | 42.00 | 40.00 | 41.50 | 41.50 | 4.77% | 1,049 |
| Jul 23, 2026 | 41.44 | 43.00 | 39.31 | 39.61 | 39.61 | -4.88% | 1,232 |
| Jul 22, 2026 | 38.80 | 43.00 | 38.80 | 41.64 | 41.64 | 0.34% | 3,649 |
| Jul 21, 2026 | 42.90 | 42.90 | 40.60 | 41.50 | 41.50 | 2.44% | 4,056 |
| Jul 20, 2026 | 40.00 | 46.90 | 39.02 | 40.51 | 40.51 | 2.82% | 2,512 |
| Jul 17, 2026 | 40.00 | 40.00 | 39.40 | 39.40 | 39.40 | 1.55% | 115 |
| Jul 16, 2026 | 40.00 | 40.00 | 38.51 | 38.80 | 38.80 | -1.77% | 230 |
| Jul 15, 2026 | 39.48 | 39.50 | 37.73 | 39.50 | 39.50 | 0.05% | 308 |
| Jul 14, 2026 | 41.00 | 41.00 | 39.48 | 39.48 | 39.48 | 1.62% | 96 |
| Jul 13, 2026 | 39.74 | 46.45 | 38.80 | 38.85 | 38.85 | 0.26% | 996 |
| Jul 10, 2026 | 37.37 | 38.76 | 37.37 | 38.75 | 38.75 | -0.10% | 216 |
| Jul 9, 2026 | 38.64 | 39.50 | 37.35 | 38.79 | 38.79 | -2.14% | 652 |
| Jul 8, 2026 | 39.80 | 39.80 | 39.64 | 39.64 | 39.64 | 3.36% | 70 |
| Jul 7, 2026 | 40.40 | 40.40 | 36.73 | 38.35 | 38.35 | -2.89% | 1,637 |
| Jul 6, 2026 | 41.99 | 41.99 | 39.00 | 39.49 | 39.49 | 2.15% | 1,193 |
| Jul 3, 2026 | 38.88 | 39.07 | 38.66 | 38.66 | 38.66 | -0.08% | 450 |
| Jul 2, 2026 | 40.00 | 40.00 | 37.11 | 38.69 | 38.69 | -1.02% | 3,986 |
| Jul 1, 2026 | 40.00 | 40.00 | 38.00 | 39.09 | 39.09 | 2.17% | 1,254 |
| Jun 30, 2026 | 38.51 | 40.65 | 37.50 | 38.26 | 38.26 | 0.05% | 3,860 |
| Jun 29, 2026 | 41.07 | 41.07 | 37.21 | 38.24 | 38.24 | -5.74% | 664 |