Chowgule Steam

Chowgule Steamships Ltd Historical Data

NSEBSE

₹26.73

(-1.47%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	24.75	25.75	23.25	25.6	56	1,18,283	4,048
13-May-2025	24.55	27.25	24.1	24.22	86	1,60,407	4,697
14-May-2025	24.4	24.84	24.1	24.54	52	73,827	2,420
15-May-2025	24.54	27.96	24.54	25.98	59	95,297	2,278
16-May-2025	25.98	26.5	24.55	25.95	60	2,43,269	8,758
19-May-2025	25.95	27.43	25.21	25.29	71	1,80,147	5,764
20-May-2025	25.27	25.84	25	25.11	63	2,57,636	7,001
21-May-2025	25	25.38	24.56	25.11	26	24,745	867
22-May-2025	25.5	26.2	24.8	25.72	28	1,70,864	6,384
23-May-2025	24.83	30.86	24.83	29.51	1,493	74,37,298	73,956
26-May-2025	30	30.15	27.51	27.68	197	5,62,257	13,138
27-May-2025	27.06	29.5	25.26	27.55	257	11,66,692	19,924
28-May-2025	27.55	28	26.5	27.36	138	4,57,905	11,537
29-May-2025	27.36	27.92	26.35	26.71	153	9,29,647	20,227
30-May-2025	26.35	27.84	26.35	27.09	112	5,84,747	14,688
02-Jun-2025	26.56	28.3	26.38	26.75	109	5,37,590	14,664
03-Jun-2025	27.45	27.45	26.38	26.74	68	1,67,401	5,431
04-Jun-2025	27.27	27.27	26	26.16	70	1,59,141	5,189
05-Jun-2025	25.65	27.1	25.65	26.71	65	2,80,810	5,445
06-Jun-2025	26.05	27.39	26.05	27.13	88	3,48,140	5,361
09-Jun-2025	27.7	27.99	26.39	26.73	37	1,95,660	6,742

Chowgule Steam: Related NEWS

No Record Found

Invest wise with Expert advice