Chennai Ferrous Industries Limited (BOM:539011)
India · Delayed Price · Currency is INR 122.40
-1.10 (-0.89%)
At close: Aug 28, 2025
BOM:539011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 120.25 | 127.00 | 120.25 | 124.05 | 124.05 | 1.35% | 1,448 |
| Aug 28, 2025 | 127.30 | 127.40 | 122.05 | 122.40 | 122.40 | -0.89% | 1,229 |
| Aug 26, 2025 | 129.70 | 129.70 | 122.35 | 123.50 | 123.50 | -0.96% | 1,238 |
| Aug 25, 2025 | 128.00 | 128.00 | 123.30 | 124.70 | 124.70 | -2.12% | 6,528 |
| Aug 22, 2025 | 124.15 | 127.45 | 124.15 | 127.40 | 127.40 | 1.59% | 606 |
| Aug 21, 2025 | 130.00 | 130.00 | 124.25 | 125.40 | 125.40 | -0.12% | 1,408 |
| Aug 20, 2025 | 126.40 | 126.50 | 124.05 | 125.55 | 125.55 | -0.75% | 2,357 |
| Aug 19, 2025 | 128.00 | 128.00 | 122.00 | 126.50 | 126.50 | 1.40% | 427 |
| Aug 18, 2025 | 125.20 | 132.00 | 123.00 | 124.75 | 124.75 | -0.36% | 2,023 |
| Aug 14, 2025 | 114.10 | 133.00 | 114.10 | 125.20 | 125.20 | 7.79% | 9,534 |
| Aug 13, 2025 | 119.95 | 119.95 | 115.55 | 116.15 | 116.15 | -0.85% | 444 |
| Aug 12, 2025 | 122.00 | 122.00 | 117.00 | 117.15 | 117.15 | -1.06% | 276 |
| Aug 11, 2025 | 123.40 | 123.40 | 117.00 | 118.40 | 118.40 | 0.68% | 266 |
| Aug 8, 2025 | 123.50 | 123.50 | 117.50 | 117.60 | 117.60 | -1.80% | 380 |
| Aug 7, 2025 | 121.10 | 125.70 | 117.05 | 119.75 | 119.75 | -1.11% | 2,595 |
| Aug 6, 2025 | 119.00 | 123.90 | 117.00 | 121.10 | 121.10 | 3.64% | 2,061 |
| Aug 5, 2025 | 119.00 | 120.80 | 116.70 | 116.85 | 116.85 | -1.18% | 476 |
| Aug 4, 2025 | 115.10 | 124.90 | 115.10 | 118.25 | 118.25 | -1.87% | 2,522 |
| Aug 1, 2025 | 141.80 | 141.80 | 117.00 | 120.50 | 120.50 | -0.82% | 1,522 |
| 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 |