Chennai Ferrous Industries Limited (BOM:539011)
India · Delayed Price · Currency is INR 120.25
-0.35 (-0.29%)
At close: Jul 29, 2025
BOM:539011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 125.80 | 125.80 | 120.20 | 121.50 | 121.50 | -1.86% | 110 |
| Jul 30, 2025 | 120.00 | 125.00 | 120.00 | 123.80 | 123.80 | 2.95% | 2,626 |
| Jul 29, 2025 | 123.50 | 123.50 | 119.10 | 120.25 | 120.25 | -0.29% | 164 |
| Jul 28, 2025 | 119.55 | 122.00 | 115.30 | 120.60 | 120.60 | 1.13% | 141 |
| Jul 25, 2025 | 125.90 | 127.00 | 116.75 | 119.25 | 119.25 | -2.81% | 1,957 |
| Jul 24, 2025 | 122.00 | 124.00 | 120.00 | 122.70 | 122.70 | -0.41% | 380 |
| Jul 23, 2025 | 120.25 | 123.80 | 119.65 | 123.20 | 123.20 | 2.37% | 1,677 |
| Jul 22, 2025 | 123.90 | 123.90 | 120.00 | 120.35 | 120.35 | 0.96% | 272 |
| Jul 21, 2025 | 123.55 | 125.85 | 119.00 | 119.20 | 119.20 | -3.52% | 1,489 |
| Jul 18, 2025 | 124.95 | 124.95 | 121.00 | 123.55 | 123.55 | 2.66% | 1,926 |
| Jul 17, 2025 | 124.90 | 124.95 | 118.25 | 120.35 | 120.35 | -1.51% | 1,928 |
| Jul 16, 2025 | 122.95 | 124.70 | 120.00 | 122.20 | 122.20 | -1.09% | 2,482 |
| Jul 15, 2025 | 122.00 | 125.60 | 120.50 | 123.55 | 123.55 | -1.63% | 435 |
| Jul 14, 2025 | 121.00 | 128.05 | 117.10 | 125.60 | 125.60 | 3.76% | 4,128 |
| Jul 11, 2025 | 117.85 | 122.30 | 117.30 | 121.05 | 121.05 | 3.33% | 1,461 |
| Jul 10, 2025 | 118.40 | 122.90 | 116.20 | 117.15 | 117.15 | -1.88% | 2,210 |
| Jul 9, 2025 | 117.10 | 124.90 | 117.10 | 119.40 | 119.40 | -1.53% | 581 |
| Jul 8, 2025 | 121.65 | 124.90 | 117.50 | 121.25 | 121.25 | -0.33% | 534 |
| Jul 7, 2025 | 120.00 | 125.00 | 120.00 | 121.65 | 121.65 | 2.36% | 6,086 |
| Jul 4, 2025 | 123.00 | 123.70 | 116.60 | 118.85 | 118.85 | -1.41% | 517 |
| Jul 3, 2025 | 123.95 | 127.00 | 120.05 | 120.55 | 120.55 | 1.56% | 4,500 |
| Jul 2, 2025 | 120.70 | 122.70 | 117.20 | 118.70 | 118.70 | -1.45% | 3,523 |
| Jul 1, 2025 | 119.40 | 122.00 | 116.65 | 120.45 | 120.45 | 0.79% | 913 |
| Jun 30, 2025 | 115.25 | 120.95 | 115.25 | 119.50 | 119.50 | 0.50% | 255 |
| Jun 27, 2025 | 124.90 | 124.90 | 117.00 | 118.90 | 118.90 | -1.61% | 2,358 |
| Jun 26, 2025 | 118.15 | 122.00 | 115.30 | 120.85 | 120.85 | 2.29% | 2,015 |
| Jun 25, 2025 | 115.00 | 125.05 | 112.70 | 118.15 | 118.15 | 2.61% | 2,847 |
| Jun 24, 2025 | 114.00 | 117.35 | 113.00 | 115.15 | 115.15 | 2.77% | 586 |
| Jun 23, 2025 | 113.00 | 116.80 | 111.80 | 112.05 | 112.05 | -1.15% | 578 |
| Jun 20, 2025 | 110.00 | 115.95 | 110.00 | 113.35 | 113.35 | -0.53% | 500 |
| Jun 19, 2025 | 113.10 | 115.45 | 110.00 | 113.95 | 113.95 | -1.56% | 970 |
| Jun 18, 2025 | 115.95 | 116.60 | 113.50 | 115.75 | 115.75 | -0.26% | 1,446 |
| Jun 17, 2025 | 116.85 | 117.00 | 111.10 | 116.05 | 116.05 | 2.20% | 613 |
| Jun 16, 2025 | 115.00 | 115.00 | 110.10 | 113.55 | 113.55 | 1.52% | 1,290 |
| Jun 13, 2025 | 110.40 | 114.95 | 110.40 | 111.85 | 111.85 | -1.37% | 601 |
| Jun 12, 2025 | 117.90 | 117.90 | 110.10 | 113.40 | 113.40 | -1.35% | 2,078 |
| Jun 11, 2025 | 118.00 | 118.00 | 112.55 | 114.95 | 114.95 | -0.04% | 2,694 |
| Jun 10, 2025 | 113.80 | 117.95 | 113.80 | 115.00 | 115.00 | 1.05% | 829 |
| Jun 9, 2025 | 115.00 | 116.85 | 112.25 | 113.80 | 113.80 | 1.16% | 908 |
| Jun 6, 2025 | 116.00 | 116.00 | 111.15 | 112.50 | 112.50 | -2.64% | 1,134 |
| Jun 5, 2025 | 116.00 | 117.00 | 113.00 | 115.55 | 115.55 | 1.45% | 1,649 |
| Jun 4, 2025 | 112.60 | 115.35 | 110.30 | 113.90 | 113.90 | 1.20% | 1,089 |
| Jun 3, 2025 | 118.95 | 118.95 | 111.00 | 112.55 | 112.55 | -2.47% | 1,614 |
| Jun 2, 2025 | 119.00 | 119.00 | 115.05 | 115.40 | 115.40 | -3.35% | 1,137 |
| May 30, 2025 | 119.80 | 119.80 | 114.00 | 119.40 | 119.40 | 2.40% | 1,659 |
| May 29, 2025 | 115.00 | 119.00 | 103.00 | 116.60 | 116.60 | -2.02% | 3,598 |
| May 28, 2025 | 120.00 | 120.00 | 116.50 | 119.00 | 119.00 | 1.88% | 316 |
| May 27, 2025 | 115.20 | 119.80 | 115.20 | 116.80 | 116.80 | -1.14% | 520 |
| May 26, 2025 | 114.00 | 118.95 | 114.00 | 118.15 | 118.15 | 1.07% | 902 |
| May 23, 2025 | 119.25 | 119.25 | 114.35 | 116.90 | 116.90 | -2.01% | 449 |