Chennai Ferrous Industries Limited (BOM:539011)
India · Delayed Price · Currency is INR 71.46
-3.14 (-4.21%)
At close: Sep 4, 2026
BOM:539011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 80.00 | 81.25 | 78.50 | 79.69 | 79.69 | 2.42% | 326 |
| Aug 3, 2026 | 79.80 | 84.00 | 74.20 | 77.81 | 77.81 | -2.05% | 2,859 |
| Jul 31, 2026 | 77.50 | 80.89 | 77.50 | 79.44 | 79.44 | -1.02% | 377 |
| Jul 30, 2026 | 80.99 | 81.99 | 74.00 | 80.26 | 80.26 | -0.90% | 1,717 |
| Jul 29, 2026 | 77.01 | 80.99 | 77.01 | 80.99 | 80.99 | 4.84% | 2,047 |
| Jul 28, 2026 | 80.73 | 80.74 | 75.00 | 77.25 | 77.25 | -4.33% | 624 |
| Jul 27, 2026 | 83.90 | 83.99 | 78.00 | 80.75 | 80.75 | 2.87% | 954 |
| Jul 24, 2026 | 79.00 | 79.00 | 75.01 | 78.50 | 78.50 | -0.54% | 822 |
| Jul 23, 2026 | 79.48 | 85.00 | 78.02 | 78.93 | 78.93 | -1.18% | 2,598 |
| Jul 22, 2026 | 82.01 | 82.01 | 78.01 | 79.87 | 79.87 | -2.06% | 899 |
| Jul 21, 2026 | 84.00 | 85.60 | 78.62 | 81.55 | 81.55 | 1.68% | 820 |
| Jul 20, 2026 | 84.89 | 84.89 | 80.00 | 80.20 | 80.20 | -2.05% | 340 |
| Jul 17, 2026 | 83.80 | 86.40 | 80.00 | 81.88 | 81.88 | -2.33% | 2,961 |
| Jul 16, 2026 | 86.50 | 86.98 | 80.60 | 83.83 | 83.83 | -1.76% | 1,574 |
| Jul 15, 2026 | 86.50 | 86.89 | 83.60 | 85.33 | 85.33 | 2.82% | 1,191 |
| Jul 14, 2026 | 89.01 | 89.01 | 82.20 | 82.99 | 82.99 | -3.65% | 1,192 |
| Jul 13, 2026 | 90.00 | 90.00 | 84.02 | 86.13 | 86.13 | -5.97% | 1,516 |
| Jul 10, 2026 | 89.50 | 92.00 | 89.50 | 91.60 | 91.60 | 2.35% | 2,005 |
| Jul 9, 2026 | 86.96 | 90.00 | 86.95 | 89.50 | 89.50 | 2.93% | 105 |
| Jul 8, 2026 | 90.20 | 90.20 | 83.15 | 86.95 | 86.95 | -4.43% | 1,741 |
| Jul 7, 2026 | 90.00 | 92.49 | 90.00 | 90.98 | 90.98 | 2.22% | 216 |
| Jul 6, 2026 | 87.40 | 90.00 | 86.00 | 89.00 | 89.00 | 3.08% | 122 |
| Jul 3, 2026 | 89.95 | 94.00 | 86.00 | 86.34 | 86.34 | 0.28% | 2,616 |
| Jul 2, 2026 | 86.60 | 89.89 | 85.05 | 86.10 | 86.10 | -2.11% | 1,231 |
| Jul 1, 2026 | 90.00 | 90.10 | 86.60 | 87.96 | 87.96 | -0.67% | 781 |
| Jun 30, 2026 | 90.00 | 90.40 | 87.50 | 88.55 | 88.55 | -2.34% | 1,366 |
| Jun 29, 2026 | 92.00 | 92.00 | 87.50 | 90.67 | 90.67 | -1.45% | 518 |