Chowgule Steam

Chowgule Steamships Ltd Historical Data

NSEBSE

₹20.69

(-3.54%)

Jan 1, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
15-Dec-2025	20.72	21.1	20.01	21.1	31	38,101	1,355
16-Dec-2025	21.16	21.99	21.16	21.91	27	86,422	2,744
17-Dec-2025	21.85	21.95	21.22	21.4	28	15,999	703
18-Dec-2025	21.3	21.93	20.63	21.02	35	1,88,639	5,269
19-Dec-2025	21.9	21.9	20.7	21.02	52	99,122	2,533
22-Dec-2025	21	23	20.11	21.88	78	3,97,029	16,630
23-Dec-2025	22.1	22.1	21.03	21.79	40	72,985	2,993
24-Dec-2025	21.68	21.68	21	21.17	15	52,801	2,485
26-Dec-2025	20.75	21.14	20.5	20.63	43	67,797	3,199
29-Dec-2025	20.52	21.41	20	20.59	63	83,386	3,264
30-Dec-2025	20.7	20.75	20.7	20.75	9	21,702	1,013
31-Dec-2025	20.5	21.48	20.5	21.45	14	45,215	2,151
01-Jan-2026	21.99	21.99	20.6	20.69	32	52,036	2,237

Chowgule Steam: Related NEWS

No Record Found

Invest wise with Expert advice