Chrome Silicon Limited (BOM:513005)
India · Delayed Price · Currency is INR 40.50
+1.32 (3.37%)
At close: Sep 25, 2026
Chrome Silicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |