Chowgule Steam

Chowgule Steamships Ltd Historical Data

NSEBSE

₹24.72

(4.13%)

Aug 13, 2025|10:08:00 AM

Invest wise with Expert advice

From Date

13/07/2025

To Date

13/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	24.03	24.49	24	24.08	48	96,797	3,165
15-Jul-2025	24.36	25.97	24.05	24.81	86	2,62,132	7,279
16-Jul-2025	24.42	25.75	24.42	25.42	49	1,04,580	3,566
17-Jul-2025	25.42	25.93	24.79	25.38	37	36,871	1,047
18-Jul-2025	25.88	25.88	24.65	24.98	60	1,56,316	4,845
21-Jul-2025	24.45	25	24.45	24.74	37	36,962	1,352
22-Jul-2025	25.2	25.2	24.4	24.75	37	1,17,777	4,233
23-Jul-2025	24.75	25.48	24.45	24.65	30	94,760	3,586
24-Jul-2025	24.65	25.85	24.4	24.7	53	1,37,365	3,875
25-Jul-2025	24.95	25	24	24.35	63	1,62,751	6,466
28-Jul-2025	24.02	24.58	24	24.45	21	58,568	1,349
29-Jul-2025	24.94	24.94	24	24.07	68	1,37,140	2,957
30-Jul-2025	24.5	24.5	23.85	24	46	1,41,156	4,662
31-Jul-2025	24	24.29	23.26	23.51	63	1,42,933	4,434
01-Aug-2025	23.55	24.49	23.55	23.81	39	53,192	2,154
04-Aug-2025	24.18	24.49	23.25	23.67	50	1,63,582	4,265
05-Aug-2025	23.49	24.2	23.49	23.64	22	34,712	1,235
06-Aug-2025	23.65	23.9	23.3	23.57	11	10,282	436
07-Aug-2025	23.74	25.68	23.51	23.69	44	1,16,578	4,621
08-Aug-2025	23.68	24.89	23.5	23.99	76	76,966	2,620
11-Aug-2025	25.49	25.49	23.61	24.53	37	69,360	2,144
12-Aug-2025	24.39	24.7	23.66	23.74	45	1,41,067	4,375

Chowgule Steam: Related NEWS

No Record Found

Invest wise with Expert advice