Chowgule Steam

Chowgule Steamships Ltd Historical Data

NSEBSE

₹21

(-1.91%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Dec-2025	22.55	22.55	21.6	21.97	48	60,710	2,405
02-Dec-2025	22.2	22.2	20.66	21.25	56	1,09,473	3,905
03-Dec-2025	21.25	21.98	20.68	20.73	30	61,952	1,950
04-Dec-2025	21.1	21.9	21.1	21.65	21	5,310	234
05-Dec-2025	21.65	21.92	21.1	21.86	34	41,970	1,574
08-Dec-2025	22.96	23	20.73	21.08	58	1,40,894	4,031
09-Dec-2025	21.08	21.3	20.54	21.01	28	1,09,563	3,979
10-Dec-2025	21.08	21.99	20.55	21.33	46	1,02,414	2,554
11-Dec-2025	21.32	21.64	20.9	21.41	33	1,16,720	5,226
12-Dec-2025	21.6	21.6	21	21	16	29,401	902

Chowgule Steam: Related NEWS

No Record Found

Invest wise with Expert advice