Chennai Ferrous Industries Limited (BOM:539011)
India · Delayed Price · Currency is INR 65.75
+0.66 (1.01%)
At close: Nov 4, 2026
BOM:539011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 65.09 | 66.00 | 64.11 | 65.75 | 65.75 | 1.01% | 370 |
| Nov 3, 2026 | 65.25 | 67.99 | 64.23 | 65.09 | 65.09 | -0.17% | 250 |
| Nov 2, 2026 | 67.98 | 67.98 | 65.01 | 65.20 | 65.20 | -4.08% | 1,164 |
| Oct 30, 2026 | 69.00 | 69.00 | 65.05 | 67.97 | 67.97 | -2.45% | 775 |
| Oct 29, 2026 | 71.40 | 71.40 | 66.00 | 69.68 | 69.68 | 3.74% | 514 |
| Oct 28, 2026 | 69.48 | 72.40 | 66.00 | 67.17 | 67.17 | -3.32% | 453 |
| Oct 27, 2026 | 69.22 | 69.69 | 69.10 | 69.48 | 69.48 | 0.40% | 392 |
| Oct 26, 2026 | 66.50 | 69.40 | 65.00 | 69.20 | 69.20 | 3.59% | 409 |
| Oct 23, 2026 | 69.00 | 69.80 | 61.51 | 66.80 | 66.80 | 0.30% | 563 |
| Oct 22, 2026 | 68.99 | 69.00 | 56.02 | 66.60 | 66.60 | 0.23% | 3,194 |
| Oct 21, 2026 | 69.35 | 69.35 | 63.40 | 66.45 | 66.45 | -2.47% | 223 |
| Oct 19, 2026 | 70.00 | 70.10 | 63.00 | 68.13 | 68.13 | -7.31% | 2,350 |
| Oct 16, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.33% | 26 |
| 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 |