Chrome Silicon Limited (BOM:513005)
India
· Delayed Price · Currency is INR 42.01
-2.69 (-6.02%)
At close: Apr 28, 2026
Chrome Silicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 42.85 | 42.85 | 42.00 | 42.60 | 42.60 | 1.40% | 88 |
| Apr 28, 2026 | 44.00 | 44.00 | 36.72 | 42.01 | 42.01 | -6.02% | 25,959 |
| Apr 27, 2026 | 41.99 | 45.00 | 40.72 | 44.70 | 44.70 | 12.31% | 5,211 |
| Apr 24, 2026 | 40.91 | 40.91 | 39.15 | 39.80 | 39.80 | 0.79% | 2,020 |
| Apr 23, 2026 | 41.70 | 41.70 | 39.13 | 39.49 | 39.49 | -1.27% | 1,288 |
| Apr 22, 2026 | 41.99 | 41.99 | 39.00 | 40.00 | 40.00 | -1.23% | 2,317 |
| Apr 21, 2026 | 39.05 | 41.00 | 39.05 | 40.50 | 40.50 | 1.68% | 1,148 |
| Apr 20, 2026 | 39.45 | 41.63 | 39.45 | 39.83 | 39.83 | -4.96% | 2,389 |
| Apr 17, 2026 | 42.50 | 42.50 | 40.50 | 41.91 | 41.91 | 0.77% | 97 |
| Apr 16, 2026 | 41.10 | 42.49 | 40.20 | 41.59 | 41.59 | 1.29% | 1,847 |
| Apr 15, 2026 | 42.00 | 42.00 | 40.08 | 41.06 | 41.06 | 1.33% | 1,041 |
| Apr 13, 2026 | 41.75 | 43.00 | 39.01 | 40.52 | 40.52 | -2.48% | 8,088 |
| Apr 10, 2026 | 40.22 | 44.15 | 40.22 | 41.55 | 41.55 | -1.38% | 43 |
| Apr 9, 2026 | 43.00 | 43.00 | 42.00 | 42.13 | 42.13 | 0.31% | 8 |
| Apr 8, 2026 | 44.50 | 44.50 | 42.00 | 42.00 | 42.00 | -0.31% | 248 |
| Apr 7, 2026 | 43.00 | 43.00 | 40.50 | 42.13 | 42.13 | 0.60% | 121 |
| Apr 6, 2026 | 43.60 | 43.60 | 38.20 | 41.88 | 41.88 | -2.26% | 1,121 |
| Apr 2, 2026 | 42.00 | 42.90 | 42.00 | 42.85 | 42.85 | -1.49% | 275 |
| Apr 1, 2026 | 43.50 | 43.50 | 43.00 | 43.50 | 43.50 | 0.23% | 18 |
| Mar 30, 2026 | 42.00 | 43.98 | 42.00 | 43.40 | 43.40 | 3.33% | 33 |
| Mar 27, 2026 | 45.00 | 45.00 | 42.00 | 42.00 | 42.00 | -2.89% | 729 |
| Mar 25, 2026 | 44.00 | 44.00 | 41.30 | 43.25 | 43.25 | -1.70% | 101,539 |
| Mar 24, 2026 | 46.99 | 46.99 | 41.00 | 44.00 | 44.00 | 3.09% | 522 |
| Mar 23, 2026 | 43.99 | 47.95 | 42.01 | 42.68 | 42.68 | -2.98% | 5,018 |
| Mar 20, 2026 | 47.91 | 48.00 | 41.10 | 43.99 | 43.99 | 7.24% | 612 |
| Mar 19, 2026 | 41.88 | 48.00 | 40.99 | 41.02 | 41.02 | 0.12% | 890 |
| Mar 18, 2026 | 42.80 | 42.80 | 40.00 | 40.97 | 40.97 | -2.17% | 875 |
| Mar 17, 2026 | 45.99 | 45.99 | 40.00 | 41.88 | 41.88 | 2.15% | 1,850 |
| Mar 16, 2026 | 44.99 | 44.99 | 41.00 | 41.00 | 41.00 | -1.20% | 883 |
| Mar 13, 2026 | 47.79 | 47.79 | 38.50 | 41.50 | 41.50 | -3.49% | 566 |
| Mar 12, 2026 | 43.00 | 50.00 | 43.00 | 43.00 | 43.00 | -1.38% | 1,417 |
| Mar 11, 2026 | 42.80 | 47.79 | 41.72 | 43.60 | 43.60 | 4.31% | 1,367 |
| Mar 10, 2026 | 43.50 | 43.50 | 37.90 | 41.80 | 41.80 | 1.93% | 506 |
| Mar 9, 2026 | 44.00 | 44.00 | 41.00 | 41.01 | 41.01 | -3.46% | 79 |
| Mar 6, 2026 | 44.99 | 44.99 | 40.50 | 42.48 | 42.48 | 1.92% | 275 |
| Mar 5, 2026 | 40.11 | 41.80 | 40.11 | 41.68 | 41.68 | 1.83% | 495 |
| Mar 4, 2026 | 43.80 | 43.80 | 40.00 | 40.93 | 40.93 | -2.55% | 1,422 |
| Mar 2, 2026 | 44.00 | 44.00 | 41.00 | 42.00 | 42.00 | -0.40% | 453 |
| Feb 27, 2026 | 41.00 | 46.70 | 41.00 | 42.17 | 42.17 | -1.88% | 277 |
| Feb 26, 2026 | 40.20 | 45.69 | 40.20 | 42.98 | 42.98 | -5.50% | 3,579 |
| Feb 25, 2026 | 44.00 | 47.90 | 42.21 | 45.48 | 45.48 | 3.84% | 4,086 |
| Feb 24, 2026 | 41.90 | 43.80 | 41.90 | 43.80 | 43.80 | 2.50% | 589 |
| Feb 23, 2026 | 44.90 | 44.95 | 41.80 | 42.73 | 42.73 | 1.45% | 1,552 |
| Feb 20, 2026 | 44.94 | 44.94 | 41.62 | 42.12 | 42.12 | -5.35% | 556 |
| Feb 19, 2026 | 43.80 | 44.80 | 42.50 | 44.50 | 44.50 | 6.10% | 693 |
| Feb 18, 2026 | 42.82 | 43.89 | 40.00 | 41.94 | 41.94 | -2.06% | 2,376 |
| Feb 17, 2026 | 43.99 | 46.25 | 42.56 | 42.82 | 42.82 | -2.68% | 951 |
| Feb 16, 2026 | 45.31 | 47.00 | 44.00 | 44.00 | 44.00 | -0.95% | 126 |
| Feb 13, 2026 | 43.50 | 51.00 | 42.26 | 44.42 | 44.42 | 0.05% | 4,259 |
| Feb 12, 2026 | 42.02 | 45.00 | 38.90 | 44.40 | 44.40 | 5.66% | 53,035 |
| Feb 11, 2026 | 43.16 | 43.16 | 42.02 | 42.02 | 42.02 | -2.64% | 210 |
| Feb 10, 2026 | 46.00 | 46.00 | 41.00 | 43.16 | 43.16 | 3.28% | 7,742 |
| Feb 9, 2026 | 44.98 | 44.98 | 41.00 | 41.79 | 41.79 | -5.64% | 1,911 |
| Feb 6, 2026 | 45.00 | 45.00 | 39.10 | 44.29 | 44.29 | 4.90% | 2,252 |
| Feb 5, 2026 | 42.10 | 44.98 | 42.10 | 42.22 | 42.22 | 0.29% | 46 |
| Feb 4, 2026 | 41.92 | 43.00 | 41.92 | 42.10 | 42.10 | -2.09% | 482 |
| Feb 3, 2026 | 43.22 | 43.22 | 43.00 | 43.00 | 43.00 | 0.47% | 781 |
| Feb 2, 2026 | 44.00 | 44.00 | 38.20 | 42.80 | 42.80 | -0.90% | 227 |
| Feb 1, 2026 | 45.00 | 45.00 | 41.51 | 43.19 | 43.19 | 1.82% | 1,188 |
| Jan 30, 2026 | 42.00 | 43.80 | 41.00 | 42.42 | 42.42 | -1.07% | 1,374 |
| Jan 29, 2026 | 44.99 | 44.99 | 41.05 | 42.88 | 42.88 | -2.48% | 2,856 |
| Jan 28, 2026 | 40.46 | 44.29 | 40.46 | 43.97 | 43.97 | 6.62% | 1,402 |
| Jan 27, 2026 | 40.00 | 45.00 | 40.00 | 41.24 | 41.24 | 1.03% | 802 |
| Jan 23, 2026 | 43.03 | 43.39 | 40.00 | 40.82 | 40.82 | -7.02% | 1,885 |
| Jan 22, 2026 | 43.00 | 43.90 | 43.00 | 43.90 | 43.90 | 2.12% | 15 |
| Jan 21, 2026 | 45.50 | 45.50 | 42.99 | 42.99 | 42.99 | -0.67% | 530 |
| Jan 20, 2026 | 44.65 | 44.79 | 41.00 | 43.28 | 43.28 | -3.00% | 1,494 |
| Jan 19, 2026 | 46.25 | 46.27 | 44.60 | 44.62 | 44.62 | 0.13% | 2,786 |
| Jan 16, 2026 | 45.60 | 46.51 | 44.56 | 44.56 | 44.56 | -0.34% | 258 |
| Jan 14, 2026 | 46.53 | 46.99 | 44.52 | 44.71 | 44.71 | -1.99% | 308 |
| Jan 13, 2026 | 45.60 | 47.50 | 44.50 | 45.62 | 45.62 | -1.87% | 3,673 |
| Jan 12, 2026 | 44.56 | 46.49 | 44.51 | 46.49 | 46.49 | 2.24% | 403 |
| Jan 9, 2026 | 47.40 | 47.50 | 44.51 | 45.47 | 45.47 | 1.02% | 3,549 |
| Jan 8, 2026 | 46.30 | 47.50 | 45.00 | 45.01 | 45.01 | -2.79% | 1,294 |
| Jan 7, 2026 | 41.50 | 46.80 | 41.50 | 46.30 | 46.30 | -0.69% | 278 |
| Jan 6, 2026 | 44.00 | 46.98 | 44.00 | 46.62 | 46.62 | 2.24% | 317 |
| Jan 5, 2026 | 47.50 | 47.50 | 43.50 | 45.60 | 45.60 | -2.98% | 259 |
| Jan 2, 2026 | 46.80 | 47.00 | 44.50 | 47.00 | 47.00 | 4.51% | 2,955 |
| Jan 1, 2026 | 45.45 | 46.40 | 43.80 | 44.97 | 44.97 | -0.22% | 2,518 |
| Dec 31, 2025 | 46.42 | 47.00 | 43.02 | 45.07 | 45.07 | -2.91% | 410 |
| Dec 30, 2025 | 47.00 | 47.00 | 45.50 | 46.42 | 46.42 | 2.02% | 1,373 |
| Dec 29, 2025 | 46.04 | 47.00 | 44.60 | 45.50 | 45.50 | -3.15% | 893 |
| Dec 26, 2025 | 46.49 | 47.75 | 45.50 | 46.98 | 46.98 | 1.05% | 1,427 |
| Dec 24, 2025 | 46.20 | 46.50 | 45.00 | 46.49 | 46.49 | 5.40% | 1,272 |
| Dec 23, 2025 | 45.63 | 45.63 | 44.11 | 44.11 | 44.11 | -3.79% | 368 |
| Dec 22, 2025 | 47.00 | 47.00 | 44.06 | 45.85 | 45.85 | 0.33% | 597 |
| Dec 19, 2025 | 45.74 | 45.74 | 43.30 | 45.70 | 45.70 | 1.85% | 732 |
| Dec 18, 2025 | 44.36 | 45.80 | 43.00 | 44.87 | 44.87 | -0.84% | 1,211 |
| Dec 17, 2025 | 46.96 | 46.96 | 45.25 | 45.25 | 45.25 | 0.56% | 1,571 |
| Dec 16, 2025 | 45.77 | 47.00 | 44.21 | 45.00 | 45.00 | -1.68% | 1,982 |
| Dec 15, 2025 | 46.00 | 47.00 | 44.80 | 45.77 | 45.77 | 4.28% | 1,613 |
| Dec 12, 2025 | 44.93 | 44.93 | 40.00 | 43.89 | 43.89 | -0.36% | 1,453 |
| Dec 11, 2025 | 44.88 | 45.40 | 44.00 | 44.05 | 44.05 | -1.85% | 284 |
| Dec 10, 2025 | 43.95 | 45.80 | 43.95 | 44.88 | 44.88 | 0.09% | 457 |
| Dec 9, 2025 | 46.20 | 46.20 | 42.11 | 44.84 | 44.84 | -0.88% | 1,228 |
| Dec 8, 2025 | 42.05 | 47.50 | 42.05 | 45.24 | 45.24 | 0.51% | 1,744 |
| Dec 5, 2025 | 47.00 | 47.00 | 45.00 | 45.01 | 45.01 | -0.04% | 733 |
| Dec 4, 2025 | 43.61 | 47.79 | 43.61 | 45.03 | 45.03 | -0.24% | 2,210 |
| Dec 3, 2025 | 45.00 | 45.15 | 45.00 | 45.14 | 45.14 | -3.96% | 106 |
| Dec 2, 2025 | 48.70 | 48.70 | 45.51 | 47.00 | 47.00 | -2.06% | 341 |