Chrome Silicon Limited (BOM:513005)
India · Delayed Price · Currency is INR 38.01
-1.01 (-2.59%)
At close: Nov 4, 2026
Chrome Silicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 41.00 | 41.00 | 38.01 | 38.01 | 38.01 | -2.59% | 517 |
| Nov 3, 2026 | 39.00 | 39.88 | 39.00 | 39.02 | 39.02 | -3.65% | 381 |
| Nov 2, 2026 | 39.57 | 40.50 | 39.57 | 40.50 | 40.50 | 3.37% | 42 |
| Oct 30, 2026 | 42.99 | 42.99 | 37.51 | 39.18 | 39.18 | 2.81% | 1,526 |
| Oct 29, 2026 | 38.03 | 38.11 | 38.03 | 38.11 | 38.11 | 0.24% | 110 |
| Oct 28, 2026 | 38.01 | 38.02 | 38.01 | 38.02 | 38.02 | 0.05% | 40 |
| Oct 27, 2026 | 40.99 | 41.00 | 37.43 | 38.00 | 38.00 | 0.48% | 398 |
| Oct 26, 2026 | 37.35 | 37.82 | 37.35 | 37.82 | 37.82 | 1.67% | 600 |
| Oct 23, 2026 | 39.85 | 41.00 | 37.00 | 37.20 | 37.20 | -3.28% | 1,183 |
| Oct 22, 2026 | 40.45 | 40.45 | 38.01 | 38.46 | 38.46 | -10.56% | 936 |
| Oct 21, 2026 | 41.16 | 43.00 | 40.16 | 43.00 | 43.00 | 2.38% | 167 |
| Oct 19, 2026 | 45.00 | 45.00 | 40.00 | 42.00 | 42.00 | 0.91% | 5,522 |
| Oct 16, 2026 | 41.99 | 41.99 | 40.10 | 41.62 | 41.62 | 4.05% | 1,605 |
| Oct 15, 2026 | 40.00 | 40.00 | 39.58 | 40.00 | 40.00 | 0.98% | 351 |
| Oct 14, 2026 | 38.60 | 39.61 | 38.60 | 39.61 | 39.61 | -3.39% | 53 |
| Oct 13, 2026 | 40.75 | 41.00 | 40.75 | 41.00 | 41.00 | 0.61% | 5 |
| Oct 12, 2026 | 39.50 | 40.75 | 39.50 | 40.75 | 40.75 | 4.19% | 790 |
| Oct 9, 2026 | 40.00 | 40.00 | 39.01 | 39.11 | 39.11 | -2.23% | 124 |
| Oct 8, 2026 | 40.01 | 41.50 | 40.00 | 40.00 | 40.00 | - | 404 |
| Oct 7, 2026 | 43.89 | 43.89 | 39.15 | 40.00 | 40.00 | 1.83% | 517 |
| Oct 6, 2026 | 42.00 | 42.00 | 39.10 | 39.28 | 39.28 | -4.20% | 905 |
| Oct 5, 2026 | 38.00 | 42.00 | 38.00 | 41.00 | 41.00 | 3.20% | 440 |
| Oct 1, 2026 | 38.10 | 42.00 | 38.10 | 39.73 | 39.73 | -1.90% | 47 |
| Sep 30, 2026 | 43.00 | 43.00 | 39.00 | 40.50 | 40.50 | -2.78% | 1,170 |
| Sep 29, 2026 | 42.20 | 42.20 | 39.11 | 41.66 | 41.66 | 3.68% | 128 |
| Sep 28, 2026 | 39.20 | 40.75 | 38.20 | 40.18 | 40.18 | -0.79% | 2,632 |
| Sep 25, 2026 | 41.00 | 41.50 | 38.01 | 40.50 | 40.50 | 3.37% | 12,906 |
| Sep 24, 2026 | 42.00 | 42.00 | 36.02 | 39.18 | 39.18 | 0.72% | 6,608 |
| Sep 23, 2026 | 40.80 | 41.98 | 38.70 | 38.90 | 38.90 | -4.66% | 1,802 |
| Sep 22, 2026 | 40.00 | 41.99 | 40.00 | 40.80 | 40.80 | 1.37% | 1,574 |
| Sep 21, 2026 | 40.20 | 41.60 | 40.00 | 40.25 | 40.25 | -4.96% | 681 |
| Sep 18, 2026 | 43.00 | 46.00 | 38.01 | 42.35 | 42.35 | 2.05% | 6,909 |
| Sep 17, 2026 | 42.00 | 45.90 | 40.90 | 41.50 | 41.50 | 6.00% | 489 |
| Sep 16, 2026 | 41.99 | 41.99 | 39.01 | 39.15 | 39.15 | -3.33% | 155 |
| Sep 15, 2026 | 40.99 | 40.99 | 39.50 | 40.50 | 40.50 | -1.68% | 239 |
| Sep 11, 2026 | 40.00 | 42.80 | 38.20 | 41.19 | 41.19 | 2.23% | 157 |
| Sep 10, 2026 | 40.80 | 40.80 | 39.50 | 40.29 | 40.29 | 2.47% | 19 |
| Sep 9, 2026 | 39.50 | 40.99 | 38.50 | 39.32 | 39.32 | -6.34% | 268 |
| Sep 8, 2026 | 43.00 | 43.00 | 41.98 | 41.98 | 41.98 | 3.53% | 8 |
| Sep 7, 2026 | 43.79 | 43.79 | 39.20 | 40.55 | 40.55 | -3.41% | 692 |
| 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 |