Chowgule Steam

Chowgule Steamships Ltd Historical Data

NSEBSE

₹22.3

(4.69%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/10/2025

To Date

30/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	23.5	25	22.81	23.43	102	4,82,398	13,435
30-Oct-2025	23.74	23.74	22	23.06	76	1,95,675	6,979
31-Oct-2025	23.8	23.8	22.15	22.47	71	1,98,806	7,301
03-Nov-2025	22.88	24.5	22.87	23.8	78	6,59,057	23,641
04-Nov-2025	23.6	24.25	22.58	23.55	59	3,50,592	12,403
06-Nov-2025	23.99	23.99	22.67	23.3	17	59,622	2,589
07-Nov-2025	23.89	23.89	22.9	23.65	17	44,181	1,632
10-Nov-2025	23.85	23.99	22.65	23.19	35	88,395	2,363
11-Nov-2025	22.9	25	22.9	23.9	93	2,94,359	8,521
12-Nov-2025	24.2	24.35	22.82	23.74	38	76,249	2,483
13-Nov-2025	23.7	24	22.9	23.6	43	1,64,623	5,870
14-Nov-2025	23.01	23.88	22.5	22.92	43	1,08,892	4,043
17-Nov-2025	23.2	23.68	22.35	22.99	66	1,13,346	4,196
18-Nov-2025	23.94	23.94	22.2	22.5	75	1,31,617	4,424
19-Nov-2025	22	22.98	22	22.82	31	13,097	520
20-Nov-2025	22.98	22.98	22.06	22.35	38	15,685	513
21-Nov-2025	22.79	22.79	21.52	22.3	29	13,794	500
24-Nov-2025	22.42	22.88	21	21.99	84	1,80,279	5,362
25-Nov-2025	21.4	22.6	20.5	21.33	61	1,08,207	3,471
26-Nov-2025	21.1	21.88	21	21.21	75	1,74,573	6,235
27-Nov-2025	21.47	22.62	20.6	21.3	39	79,302	3,145
28-Nov-2025	21.43	22.4	21.3	22.3	18	28,133	1,302

Chowgule Steam: Related NEWS

No Record Found

Invest wise with Expert advice