Chennai Ferrous Industries Limited (BOM:539011)
India · Delayed Price · Currency is INR 74.49
+3.10 (4.34%)
At close: Oct 15, 2026
BOM:539011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 70.01 | 77.20 | 70.00 | 74.49 | 74.49 | 4.34% | 1,232 |
| Oct 14, 2026 | 71.45 | 75.75 | 70.65 | 71.39 | 71.39 | -0.53% | 1,389 |
| Oct 13, 2026 | 69.99 | 71.77 | 67.05 | 71.77 | 71.77 | 3.86% | 82 |
| Oct 12, 2026 | 67.00 | 71.50 | 67.00 | 69.10 | 69.10 | 3.43% | 1,012 |
| Oct 9, 2026 | 66.00 | 67.90 | 65.00 | 66.81 | 66.81 | 2.00% | 2,617 |
| Oct 8, 2026 | 69.25 | 69.25 | 65.10 | 65.50 | 65.50 | -5.06% | 1,116 |
| Oct 7, 2026 | 67.35 | 69.25 | 67.10 | 68.99 | 68.99 | -0.59% | 1,493 |
| Oct 6, 2026 | 70.00 | 70.00 | 67.35 | 69.40 | 69.40 | -0.86% | 420 |
| Oct 5, 2026 | 73.00 | 73.00 | 69.99 | 70.00 | 70.00 | - | 1,052 |
| Oct 1, 2026 | 73.00 | 73.00 | 68.20 | 70.00 | 70.00 | -4.12% | 1,137 |
| Sep 30, 2026 | 71.01 | 73.01 | 71.01 | 73.01 | 73.01 | - | 685 |
| Sep 29, 2026 | 73.25 | 73.25 | 71.01 | 73.01 | 73.01 | -0.33% | 228 |
| Sep 28, 2026 | 74.97 | 74.97 | 71.55 | 73.25 | 73.25 | -0.34% | 882 |
| Sep 25, 2026 | 73.70 | 73.70 | 71.60 | 73.50 | 73.50 | -0.38% | 282 |
| Sep 24, 2026 | 73.99 | 73.99 | 71.55 | 73.78 | 73.78 | 2.87% | 377 |
| Sep 23, 2026 | 73.01 | 73.01 | 70.85 | 71.72 | 71.72 | -3.36% | 479 |
| Sep 22, 2026 | 74.80 | 74.88 | 72.11 | 74.21 | 74.21 | 2.98% | 592 |
| Sep 21, 2026 | 74.49 | 74.49 | 72.01 | 72.06 | 72.06 | 1.59% | 1,089 |
| Sep 18, 2026 | 74.75 | 77.00 | 66.30 | 70.93 | 70.93 | -3.60% | 1,369 |
| Sep 17, 2026 | 71.20 | 74.93 | 71.20 | 73.58 | 73.58 | -0.76% | 2,715 |
| Sep 16, 2026 | 82.20 | 82.20 | 67.50 | 74.14 | 74.14 | -7.64% | 5,601 |
| Sep 15, 2026 | 83.80 | 83.80 | 77.50 | 80.27 | 80.27 | -3.29% | 710 |
| Sep 11, 2026 | 80.11 | 87.00 | 80.00 | 83.00 | 83.00 | 5.04% | 1,221 |
| Sep 10, 2026 | 75.00 | 88.66 | 74.90 | 79.02 | 79.02 | 6.94% | 5,732 |
| Sep 9, 2026 | 73.00 | 73.99 | 71.11 | 73.89 | 73.89 | 1.21% | 369 |
| Sep 8, 2026 | 74.00 | 74.99 | 72.66 | 73.01 | 73.01 | 2.00% | 518 |
| Sep 7, 2026 | 74.00 | 74.48 | 71.50 | 71.58 | 71.58 | 0.17% | 1,284 |
| Sep 4, 2026 | 74.50 | 74.50 | 71.25 | 71.46 | 71.46 | -4.21% | 244 |
| Sep 3, 2026 | 72.01 | 74.78 | 71.20 | 74.60 | 74.60 | 2.68% | 200 |
| Sep 2, 2026 | 72.10 | 75.50 | 72.00 | 72.65 | 72.65 | -3.13% | 518 |
| Sep 1, 2026 | 75.69 | 75.69 | 72.01 | 75.00 | 75.00 | -0.96% | 119 |
| Aug 31, 2026 | 75.00 | 75.87 | 71.55 | 75.73 | 75.73 | 3.40% | 741 |
| Aug 28, 2026 | 75.00 | 77.00 | 71.11 | 73.24 | 73.24 | -2.35% | 729 |
| Aug 27, 2026 | 76.99 | 76.99 | 72.65 | 75.00 | 75.00 | 0.01% | 367 |
| Aug 26, 2026 | 76.25 | 76.25 | 72.55 | 74.99 | 74.99 | -2.45% | 58 |
| Aug 25, 2026 | 77.50 | 77.60 | 73.00 | 76.87 | 76.87 | 1.16% | 903 |
| Aug 24, 2026 | 75.85 | 77.90 | 75.00 | 75.99 | 75.99 | 0.82% | 731 |
| Aug 21, 2026 | 80.70 | 80.70 | 74.00 | 75.37 | 75.37 | -6.72% | 3,386 |
| Aug 20, 2026 | 79.00 | 82.00 | 79.00 | 80.80 | 80.80 | 1.13% | 628 |
| Aug 19, 2026 | 80.00 | 80.00 | 76.25 | 79.90 | 79.90 | -2.56% | 384 |
| Aug 18, 2026 | 82.90 | 82.90 | 79.20 | 82.00 | 82.00 | 1.86% | 305 |
| Aug 17, 2026 | 82.80 | 82.80 | 78.00 | 80.50 | 80.50 | -0.56% | 479 |
| Aug 14, 2026 | 76.03 | 81.00 | 75.50 | 80.95 | 80.95 | 2.60% | 1,852 |
| Aug 13, 2026 | 76.10 | 79.99 | 76.00 | 78.90 | 78.90 | -3.62% | 3,042 |
| Aug 12, 2026 | 80.00 | 84.50 | 79.80 | 81.86 | 81.86 | 5.07% | 924 |
| Aug 11, 2026 | 82.50 | 84.80 | 75.26 | 77.91 | 77.91 | -3.90% | 1,040 |
| Aug 10, 2026 | 80.90 | 84.85 | 74.20 | 81.07 | 81.07 | 0.21% | 1,465 |
| Aug 7, 2026 | 81.50 | 81.50 | 77.00 | 80.90 | 80.90 | -0.47% | 607 |
| Aug 6, 2026 | 77.96 | 86.80 | 77.95 | 81.28 | 81.28 | 6.86% | 2,246 |
| Aug 5, 2026 | 84.90 | 84.90 | 75.30 | 76.06 | 76.06 | -4.56% | 602 |