Chowgule Steam

Chowgule Steamships Ltd Historical Data

NSEBSE

₹22.98

(-2.83%)

Sep 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/08/2025

To Date

23/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	22.43	23.44	22.43	22.81	18	11,663	388
26-Aug-2025	23.38	23.47	21.93	22.35	102	3,08,536	11,728
28-Aug-2025	22.48	22.8	21.85	22.48	22	1,62,514	6,713
29-Aug-2025	22.5	23	21.8	22.64	41	2,42,798	6,396
01-Sep-2025	23.78	23.78	22.5	22.89	45	1,98,031	7,430
02-Sep-2025	22.09	23.39	22.09	22.7	41	60,102	2,077
03-Sep-2025	22.65	23.25	22.5	22.54	26	95,972	4,052
04-Sep-2025	23.14	23.33	23	23.01	23	69,449	2,978
05-Sep-2025	23.12	23.29	23.12	23.15	5	5,926	255
08-Sep-2025	23.15	23.35	22.52	22.69	44	1,40,700	4,897
09-Sep-2025	22.99	23.38	22.99	23.02	19	50,077	2,052
10-Sep-2025	23.49	23.49	22.53	22.58	61	1,12,827	4,110
11-Sep-2025	22.57	23.47	22.57	23.14	30	37,035	960
12-Sep-2025	22.7	23.39	22.5	22.8	35	35,262	1,303
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

Chowgule Steam: Related NEWS

No Record Found

Invest wise with Expert advice