Skip to main content
Chowgule Steamships Limited (BOM:501833)
India flag India · Delayed Price · Currency is INR
25.93
-0.54 (-2.04%)
At close: Apr 28, 2026

Chowgule Steamships Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.0027.9425.3625.9325.93-2.04%19,658
Apr 27, 202626.2428.9925.9926.4726.478.22%73,209
Apr 24, 202626.1926.1923.9924.4624.46-0.20%25,606
Apr 23, 202624.0026.6023.0024.5124.517.50%39,095
Apr 22, 202623.9523.9522.7722.8022.801.83%14,349
Apr 21, 202621.6823.5521.6822.3922.392.28%23,147
Apr 20, 202624.7024.7021.6021.8921.893.45%8,972
Apr 17, 202619.9921.5019.5021.1621.166.12%4,380
Apr 16, 202619.9921.0019.1619.9419.940.30%5,553
Apr 15, 202620.0020.4919.0519.8819.880.66%3,449
Apr 13, 202619.5021.2919.0019.7519.75-1.25%1,758
Apr 10, 202619.2621.0019.2620.0020.00-1.48%2,075
Apr 9, 202619.1620.7819.1620.3020.30-0.29%2,283
Apr 8, 202623.6123.6220.2520.3620.363.40%3,546
Apr 7, 202620.8021.4019.1519.6919.69-1.40%8,342
Apr 6, 202620.2921.0019.2619.9719.97-2.59%3,216
Apr 2, 202619.7420.5019.7420.5020.502.76%2,014
Apr 1, 202619.1819.9718.5019.9519.959.74%6,203
Mar 30, 202617.5219.4017.0618.1818.184.18%17,188
Mar 27, 202618.9919.6317.0617.4517.45-5.27%22,976
Mar 25, 202617.9819.6517.8318.4218.422.85%3,838
Mar 24, 202618.4218.9417.0017.9117.91-4.28%7,194
Mar 23, 202619.3819.3818.0618.7118.71-1.53%3,271
Mar 20, 202618.9019.3518.2119.0019.001.33%884
Mar 19, 202618.9818.9818.0218.7518.751.19%262
Mar 18, 202618.6118.9018.1518.5318.53-0.43%1,651
Mar 17, 202618.1218.6118.1218.6118.612.76%631
Mar 16, 202618.6219.9518.0918.1118.11-2.74%10,425
Mar 13, 202619.7519.7518.6218.6218.62-4.51%3,850
Mar 12, 202618.3619.9018.3619.5019.503.50%2,520
Mar 11, 202618.5219.6518.3018.8418.84-0.89%1,996
Mar 10, 202619.2020.4918.6219.0119.01-1.30%7,610
Mar 9, 202618.0519.3318.0519.2619.263.72%10,239
Mar 6, 202619.9619.9618.3718.5718.57-2.72%7,413
Mar 5, 202618.5319.7718.5119.0919.093.13%2,876
Mar 4, 202618.0319.6018.0318.5118.51-1.02%8,872
Mar 2, 202620.9020.9018.5518.7018.70-2.40%9,608
Feb 27, 202620.1520.9518.0019.1619.16-4.44%9,617
Feb 26, 202620.9020.9018.9520.0520.05-0.69%4,360
Feb 25, 202619.3620.2219.3620.1920.192.23%1,329
Feb 24, 202618.7520.4018.6619.7519.753.67%8,253
Feb 23, 202620.1820.5818.8119.0519.05-2.71%5,033
Feb 20, 202619.0020.3818.3019.5819.584.37%5,659
Feb 19, 202619.5020.3918.6818.7618.76-4.19%6,573
Feb 18, 202619.1819.9719.0019.5819.581.82%2,751
Feb 17, 202620.0020.5218.3519.2319.23-3.80%11,060
Feb 16, 202619.9920.4519.8619.9919.990.65%376
Feb 13, 202620.4220.8419.5519.8619.86-0.80%1,802
Feb 12, 202620.9121.9820.0220.0220.02-4.26%8,221
Feb 11, 202622.0022.0020.0020.9120.912.65%4,372
Feb 10, 202620.5021.5019.8020.3720.370.74%11,695
Feb 9, 202621.0021.0019.3520.2220.222.02%8,688
Feb 6, 202619.0020.2918.7819.8219.823.50%562
Feb 5, 202618.5720.7018.5719.1519.15-2.99%802
Feb 4, 202619.7120.5519.7119.7419.741.13%1,214
Feb 3, 202619.9819.9919.0719.5219.52-2.30%13,763
Feb 2, 202618.9021.5018.9019.9819.986.56%7,720
Feb 1, 202619.0020.4017.9918.7518.753.31%10,495
Jan 30, 202617.0118.5017.0118.1518.155.65%16,377
Jan 29, 202618.2019.0017.0117.1817.18-6.07%9,817
Jan 28, 202618.3018.5018.2918.2918.290.49%3,957
Jan 27, 202619.9819.9818.0018.2018.20-4.91%5,266
Jan 23, 202619.2819.2818.3019.1419.14-0.62%1,297
Jan 22, 202618.2019.3517.4019.2619.265.88%10,068
Jan 21, 202618.5018.9917.2018.1918.19-1.09%4,977
Jan 20, 202618.9318.9918.0018.3918.39-2.80%3,516
Jan 19, 202619.6020.2018.0018.9218.92-9.73%10,746
Jan 16, 202621.0921.5020.0020.9620.96-0.33%10,133
Jan 14, 202619.4022.0019.0021.0321.039.25%13,130
Jan 13, 202619.8519.8519.2519.2519.25-1.58%5,980
Jan 12, 202620.8821.8019.2019.5619.56-7.12%21,825
Jan 9, 202622.9922.9920.6021.0621.06-0.24%8,980
Jan 8, 202621.1022.4020.3321.1121.11-2.94%1,930
Jan 7, 202624.0024.0021.0021.7521.754.52%11,299
Jan 6, 202620.5623.0019.6220.8120.811.22%12,056
Jan 5, 202619.4721.0018.5220.5620.565.27%9,786
Jan 2, 202620.6220.9717.0019.5319.53-5.61%16,009
Jan 1, 202621.9921.9920.6020.6920.69-3.54%2,450
Dec 31, 202520.5021.4820.5021.4521.453.37%2,151
Dec 30, 202520.7020.7520.7020.7520.750.78%1,046
Dec 29, 202520.5221.4120.0020.5920.59-0.19%4,060
Dec 26, 202520.7521.1420.5020.6320.63-2.55%3,278
Dec 24, 202521.6821.6821.0021.1721.17-2.85%2,493
Dec 23, 202522.1022.1021.0321.7921.79-0.41%3,411
Dec 22, 202521.0023.0020.1121.8821.884.09%18,638
Dec 19, 202521.9021.9020.7021.0221.02-4,677
Dec 18, 202521.3021.9320.6321.0221.02-1.78%8,877
Dec 17, 202521.8521.9521.2221.4021.40-2.33%745
Dec 16, 202521.1621.9921.1621.9121.913.84%3,957
Dec 15, 202520.7221.1020.0121.1021.100.48%1,855
Dec 12, 202521.6021.6021.0021.0021.00-1.91%1,386
Dec 11, 202521.3221.6420.9021.4121.410.38%5,530
Dec 10, 202521.0821.9920.5521.3321.331.52%4,874
Dec 9, 202521.0821.3020.5421.0121.01-0.33%5,220
Dec 8, 202522.9623.0020.7321.0821.08-3.57%6,452
Dec 5, 202521.6521.9221.1021.8621.860.97%1,938
Dec 4, 202521.1021.9021.1021.6521.654.44%246
Dec 3, 202521.2521.9820.6820.7320.73-2.45%2,915
Dec 2, 202522.2022.2020.6621.2521.25-3.28%5,218
Dec 1, 202522.5522.5521.6021.9721.97-1.48%2,793