Home > Share Market > Stocks > Chowgule Steamships > CHOWGULSTM Share Price History

Chowgule Steamships - CHOWGULSTM Share Price History

Chowgule Steamships

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

Chowgule Steamships Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
06-Jul-2022 10.90 10.90 9.87 10.80 10 0 228 1 -0.10
05-Jul-2022 9.41 10.40 9.41 10.40 9 0.01 846 0.96 0.96
04-Jul-2022 10.20 10.90 9.88 9.88 12 0.01 1,089 1 -0.30
01-Jul-2022 11.40 11.40 10.40 10.40 11 0.01 889 1.06 -1.10
30-Jun-2022 10.90 10.90 10.90 10.90 1 0 9 0 0
29-Jun-2022 11.60 11.60 10.50 11.50 19 0.03 2,480 1.10 -0.10
28-Jun-2022 11.20 11.20 10.30 11 13 0.02 1,990 0.90 -0.20
27-Jun-2022 10.20 10.70 9.69 10.70 17 0.03 3,556 1.01 0.50
24-Jun-2022 10.20 10.70 10.20 10.20 8 0 346 0.51 0
23-Jun-2022 9.27 10.20 9.27 10.20 12 0.02 2,480 0.93 0.93
22-Jun-2022 10.20 10.20 9.72 9.72 2 0 490 0.49 -0.50
21-Jun-2022 10.70 10.70 10.20 10.20 28 0.06 5,790 0.53 -0.50
20-Jun-2022 10.30 10.80 10.30 10.70 12 0.03 2,447 0.54 0.43
17-Jun-2022 10.80 11.90 10.80 10.80 16 0.03 3,062 1.06 0.01
16-Jun-2022 11.90 11.90 11.30 11.40 27 0.17 14,713 0.65 -0.60
15-Jun-2022 11.80 11.80 10.70 11.80 11 0.02 1,603 1.10 0.08
14-Jun-2022 11.30 11.30 10.60 11.30 11 0.02 2,151 0.74 0
13-Jun-2022 11.60 11.80 10.70 10.80 14 0.01 552 1.12 -0.80
10-Jun-2022 11.80 11.80 10.70 11.30 15 0.01 574 1.08 -0.50
09-Jun-2022 11.20 11.20 11.20 11.20 9 0.01 1,122 0.02 0
08-Jun-2022 11.60 11.70 11.20 11.20 10 0.01 950 0.49 -0.40
07-Jun-2022 11.10 12.20 11.10 11.20 8 0 410 1.11 0.04

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity