Chennai Ferrous Industries Limited (BOM:539011)
India · Delayed Price · Currency is INR 100.46
-0.10 (-0.10%)
At close: May 5, 2026
BOM:539011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 100.54 | 100.99 | 98.00 | 100.46 | 100.46 | -0.10% | 899 |
| May 4, 2026 | 99.99 | 101.00 | 98.89 | 100.56 | 100.56 | 4.75% | 991 |
| Apr 30, 2026 | 97.30 | 97.30 | 92.20 | 96.00 | 96.00 | -1.34% | 272 |
| Apr 29, 2026 | 99.00 | 100.39 | 96.13 | 97.30 | 97.30 | -0.74% | 617 |
| Apr 28, 2026 | 99.89 | 99.89 | 96.30 | 98.03 | 98.03 | 1.80% | 394 |
| Apr 27, 2026 | 95.41 | 99.89 | 93.04 | 96.30 | 96.30 | 1.43% | 1,318 |
| Apr 24, 2026 | 101.88 | 101.88 | 92.10 | 94.94 | 94.94 | -5.38% | 1,875 |
| Apr 23, 2026 | 95.99 | 101.90 | 95.51 | 100.34 | 100.34 | 4.53% | 1,693 |
| Apr 22, 2026 | 96.99 | 96.99 | 92.21 | 95.99 | 95.99 | 2.17% | 745 |
| Apr 21, 2026 | 102.85 | 102.85 | 92.31 | 93.95 | 93.95 | -5.46% | 2,087 |
| Apr 20, 2026 | 103.50 | 103.50 | 95.00 | 99.38 | 99.38 | -0.52% | 1,690 |
| Apr 17, 2026 | 104.80 | 104.80 | 99.00 | 99.90 | 99.90 | 2.38% | 4,082 |
| Apr 16, 2026 | 86.00 | 99.00 | 86.00 | 97.58 | 97.58 | 7.24% | 1,837 |
| Apr 15, 2026 | 86.00 | 91.00 | 83.50 | 90.99 | 90.99 | 8.33% | 2,066 |
| Apr 13, 2026 | 84.60 | 84.90 | 78.10 | 83.99 | 83.99 | -1.90% | 800 |
| Apr 10, 2026 | 83.90 | 86.64 | 83.90 | 85.62 | 85.62 | 1.16% | 886 |
| Apr 9, 2026 | 89.55 | 89.55 | 84.58 | 84.64 | 84.64 | -1.08% | 2,009 |
| Apr 8, 2026 | 80.00 | 87.58 | 80.00 | 85.56 | 85.56 | 11.10% | 3,435 |
| Apr 7, 2026 | 73.97 | 83.90 | 73.97 | 77.01 | 77.01 | 4.11% | 3,456 |
| Apr 6, 2026 | 70.99 | 74.00 | 70.00 | 73.97 | 73.97 | 8.49% | 2,294 |
| Apr 2, 2026 | 73.00 | 73.00 | 67.00 | 68.18 | 68.18 | -4.20% | 1,743 |
| Apr 1, 2026 | 67.90 | 71.17 | 67.50 | 71.17 | 71.17 | 20.00% | 5,421 |
| Mar 30, 2026 | 62.52 | 63.00 | 57.00 | 59.31 | 59.31 | -5.13% | 2,026 |
| Mar 27, 2026 | 64.00 | 64.00 | 61.91 | 62.52 | 62.52 | -0.65% | 7,781 |
| Mar 25, 2026 | 65.90 | 65.90 | 61.10 | 62.93 | 62.93 | -0.73% | 6,075 |
| Mar 24, 2026 | 67.25 | 68.10 | 61.25 | 63.39 | 63.39 | -6.88% | 3,110 |
| Mar 23, 2026 | 66.80 | 69.24 | 66.00 | 68.07 | 68.07 | -0.32% | 892 |
| Mar 20, 2026 | 68.10 | 70.99 | 68.10 | 68.29 | 68.29 | 0.28% | 2,650 |
| Mar 19, 2026 | 73.00 | 73.00 | 67.35 | 68.10 | 68.10 | -3.73% | 1,026 |
| Mar 18, 2026 | 70.04 | 74.00 | 70.04 | 70.74 | 70.74 | -1.72% | 4,740 |
| Mar 17, 2026 | 78.00 | 78.00 | 69.40 | 71.98 | 71.98 | -1.40% | 1,459 |
| Mar 16, 2026 | 75.49 | 75.98 | 72.05 | 73.00 | 73.00 | 0.98% | 885 |
| Mar 13, 2026 | 74.00 | 75.50 | 72.00 | 72.29 | 72.29 | -1.91% | 12,202 |
| Mar 12, 2026 | 79.30 | 79.30 | 70.00 | 73.70 | 73.70 | -7.19% | 17,821 |
| Mar 11, 2026 | 77.00 | 79.99 | 76.00 | 79.41 | 79.41 | 1.51% | 849 |
| Mar 10, 2026 | 75.50 | 84.50 | 75.50 | 78.23 | 78.23 | -4.67% | 1,222 |
| Mar 9, 2026 | 82.88 | 83.99 | 79.00 | 82.06 | 82.06 | -0.44% | 1,276 |
| Mar 6, 2026 | 83.00 | 85.35 | 80.90 | 82.42 | 82.42 | -4.86% | 5,049 |
| Mar 5, 2026 | 91.96 | 91.96 | 85.11 | 86.63 | 86.63 | 2.51% | 1,470 |
| Mar 4, 2026 | 88.00 | 88.00 | 80.10 | 84.51 | 84.51 | -4.51% | 1,318 |
| Mar 2, 2026 | 89.00 | 92.00 | 86.55 | 88.50 | 88.50 | -1.00% | 642 |
| Feb 27, 2026 | 89.00 | 89.99 | 89.00 | 89.39 | 89.39 | 0.27% | 447 |
| Feb 26, 2026 | 89.00 | 90.23 | 86.30 | 89.15 | 89.15 | -0.09% | 2,630 |
| Feb 25, 2026 | 89.75 | 90.00 | 87.21 | 89.23 | 89.23 | -0.50% | 2,425 |
| Feb 24, 2026 | 86.50 | 89.95 | 86.50 | 89.68 | 89.68 | 3.98% | 980 |
| Feb 23, 2026 | 88.90 | 90.40 | 85.00 | 86.25 | 86.25 | -3.18% | 1,337 |
| Feb 20, 2026 | 91.00 | 91.40 | 88.20 | 89.08 | 89.08 | -2.90% | 516 |
| Feb 19, 2026 | 91.50 | 92.00 | 90.10 | 91.74 | 91.74 | 1.94% | 1,551 |
| Feb 18, 2026 | 91.12 | 92.75 | 89.15 | 89.99 | 89.99 | -1.24% | 1,911 |
| Feb 17, 2026 | 95.00 | 97.00 | 89.95 | 91.12 | 91.12 | -4.24% | 2,073 |