Chowgule Steam

Chowgule Steamships Ltd Historical Data

NSEBSE

₹22.37

(-1.63%)

Oct 13, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/09/2025

To Date

13/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Sep-2025	22.53	23.44	22	22.45	69	2,22,357	5,344
16-Sep-2025	22.85	22.85	22.04	22.65	33	25,721	961
17-Sep-2025	22.26	22.78	21.6	22.44	75	70,691	2,344
18-Sep-2025	22.68	22.8	22	22.24	45	78,016	2,713
19-Sep-2025	22.24	22.7	22.24	22.6	41	36,987	1,567
22-Sep-2025	22.68	25	22.68	23.65	124	2,77,551	6,821
23-Sep-2025	23.65	23.95	22.61	22.98	37	1,09,453	3,865
24-Sep-2025	22.97	23.5	19.01	23.05	166	5,34,870	12,876
25-Sep-2025	23.15	23.79	22.13	22.95	40	1,88,154	4,721
26-Sep-2025	23.41	24.96	22.05	22.33	79	2,04,823	5,481
29-Sep-2025	22.35	23.79	22.1	22.36	47	1,44,680	5,165
30-Sep-2025	22.02	22.49	20.7	21.85	84	1,51,427	5,650
01-Oct-2025	22.19	26.19	21.9	23.75	93	2,64,117	8,685
03-Oct-2025	23.86	23.9	22.51	23.85	49	50,035	1,270
06-Oct-2025	23.02	23.6	22	22.7	66	1,12,505	4,250
07-Oct-2025	22.69	23.7	21.26	23.45	84	1,55,109	5,887
08-Oct-2025	22.55	24.55	22.55	22.61	43	46,974	1,115
09-Oct-2025	22.65	23.8	22.54	23.03	35	1,80,312	7,477
10-Oct-2025	23.35	24.4	22.31	22.74	46	49,552	1,735
13-Oct-2025	22.35	23.7	22	22.37	67	96,605	2,855

Chowgule Steam: Related NEWS

No Record Found

Invest wise with Expert advice