Chennai Ferrous Industries Limited (BOM:539011)
India
· Delayed Price · Currency is INR 82.06
-0.36 (-0.44%)
At close: Mar 9, 2026
BOM:539011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 83.00 | 85.35 | 80.90 | 82.42 | 82.42 | -4.86% | 5,049 |
| Mar 5, 2026 | 91.96 | 91.96 | 85.11 | 86.63 | 86.63 | 2.51% | 1,470 |
| Mar 4, 2026 | 88.00 | 88.00 | 80.10 | 84.51 | 84.51 | -4.51% | 1,318 |
| Mar 2, 2026 | 89.00 | 92.00 | 86.55 | 88.50 | 88.50 | -1.00% | 642 |
| Feb 27, 2026 | 89.00 | 89.99 | 89.00 | 89.39 | 89.39 | 0.27% | 447 |
| Feb 26, 2026 | 89.00 | 90.23 | 86.30 | 89.15 | 89.15 | -0.09% | 2,630 |
| Feb 25, 2026 | 89.75 | 90.00 | 87.21 | 89.23 | 89.23 | -0.50% | 2,425 |
| Feb 24, 2026 | 86.50 | 89.95 | 86.50 | 89.68 | 89.68 | 3.98% | 980 |
| Feb 23, 2026 | 88.90 | 90.40 | 85.00 | 86.25 | 86.25 | -3.18% | 1,337 |
| Feb 20, 2026 | 91.00 | 91.40 | 88.20 | 89.08 | 89.08 | -2.90% | 516 |
| Feb 19, 2026 | 91.50 | 92.00 | 90.10 | 91.74 | 91.74 | 1.94% | 1,551 |
| Feb 18, 2026 | 91.12 | 92.75 | 89.15 | 89.99 | 89.99 | -1.24% | 1,911 |
| Feb 17, 2026 | 95.00 | 97.00 | 89.95 | 91.12 | 91.12 | -4.24% | 2,073 |
| Feb 16, 2026 | 95.50 | 95.50 | 92.00 | 95.15 | 95.15 | 1.07% | 215 |
| Feb 13, 2026 | 95.01 | 96.88 | 93.01 | 94.14 | 94.14 | -1.03% | 89 |
| Feb 12, 2026 | 95.25 | 97.70 | 91.25 | 95.12 | 95.12 | -0.90% | 2,220 |
| Feb 11, 2026 | 95.01 | 98.45 | 94.00 | 95.98 | 95.98 | -2.00% | 1,855 |
| Feb 10, 2026 | 99.40 | 99.99 | 96.56 | 97.94 | 97.94 | -0.94% | 739 |
| Feb 9, 2026 | 97.25 | 100.00 | 97.25 | 98.87 | 98.87 | 1.17% | 2,420 |
| Feb 6, 2026 | 95.47 | 97.75 | 95.30 | 97.73 | 97.73 | 2.37% | 938 |
| Feb 5, 2026 | 99.00 | 99.00 | 94.00 | 95.47 | 95.47 | -3.57% | 3,967 |
| Feb 4, 2026 | 96.20 | 101.00 | 93.00 | 99.00 | 99.00 | 2.91% | 1,702 |
| Feb 3, 2026 | 99.95 | 101.00 | 95.60 | 96.20 | 96.20 | 1.26% | 566 |
| Feb 2, 2026 | 95.06 | 98.70 | 94.50 | 95.00 | 95.00 | -0.06% | 1,213 |
| Feb 1, 2026 | 93.35 | 99.45 | 93.35 | 95.06 | 95.06 | -1.29% | 658 |
| Jan 30, 2026 | 96.00 | 98.75 | 95.00 | 96.30 | 96.30 | 0.73% | 232 |
| Jan 29, 2026 | 99.00 | 100.85 | 94.50 | 95.60 | 95.60 | -4.02% | 444 |
| Jan 28, 2026 | 100.00 | 103.80 | 96.00 | 99.60 | 99.60 | 0.66% | 1,624 |
| Jan 27, 2026 | 93.55 | 99.95 | 93.55 | 98.95 | 98.95 | -1.15% | 1,520 |
| Jan 23, 2026 | 104.95 | 104.95 | 96.20 | 100.10 | 100.10 | -0.65% | 463 |
| Jan 22, 2026 | 99.95 | 101.90 | 98.20 | 100.75 | 100.75 | 0.90% | 371 |
| Jan 21, 2026 | 98.35 | 101.00 | 98.35 | 99.85 | 99.85 | 1.53% | 595 |
| Jan 20, 2026 | 98.10 | 101.85 | 98.10 | 98.35 | 98.35 | -3.06% | 596 |
| Jan 19, 2026 | 104.85 | 104.85 | 100.20 | 101.45 | 101.45 | -2.31% | 477 |
| Jan 16, 2026 | 104.80 | 104.80 | 99.10 | 103.85 | 103.85 | 1.52% | 527 |
| Jan 14, 2026 | 102.50 | 104.45 | 101.10 | 102.30 | 102.30 | 2.56% | 2,117 |
| Jan 13, 2026 | 103.50 | 103.50 | 99.00 | 99.75 | 99.75 | -3.58% | 801 |
| Jan 12, 2026 | 103.50 | 106.00 | 98.70 | 103.45 | 103.45 | 0.88% | 1,274 |
| Jan 9, 2026 | 104.10 | 104.10 | 102.20 | 102.55 | 102.55 | -2.01% | 376 |
| Jan 8, 2026 | 106.00 | 106.95 | 102.85 | 104.65 | 104.65 | -1.69% | 1,581 |
| Jan 7, 2026 | 105.00 | 109.15 | 102.00 | 106.45 | 106.45 | -1.48% | 7,210 |
| Jan 6, 2026 | 105.15 | 108.50 | 105.15 | 108.05 | 108.05 | 2.76% | 467 |
| Jan 5, 2026 | 104.00 | 108.00 | 104.00 | 105.15 | 105.15 | -2.14% | 1,260 |
| Jan 2, 2026 | 110.00 | 110.75 | 107.00 | 107.45 | 107.45 | -0.97% | 2,777 |
| Jan 1, 2026 | 109.00 | 109.00 | 105.20 | 108.50 | 108.50 | 2.02% | 229 |
| Dec 31, 2025 | 108.90 | 108.90 | 101.85 | 106.35 | 106.35 | -2.34% | 3,245 |
| Dec 30, 2025 | 108.65 | 109.50 | 105.50 | 108.90 | 108.90 | 0.23% | 704 |
| Dec 29, 2025 | 113.85 | 113.85 | 101.30 | 108.65 | 108.65 | 0.32% | 2,933 |
| Dec 26, 2025 | 109.45 | 109.45 | 103.40 | 108.30 | 108.30 | -0.60% | 1,112 |
| Dec 24, 2025 | 105.15 | 109.80 | 105.00 | 108.95 | 108.95 | 3.27% | 2,696 |
| Dec 23, 2025 | 108.50 | 108.50 | 105.00 | 105.50 | 105.50 | -0.47% | 3,365 |
| Dec 22, 2025 | 105.85 | 108.90 | 105.85 | 106.00 | 106.00 | 0.14% | 56 |
| Dec 19, 2025 | 108.50 | 109.00 | 105.10 | 105.85 | 105.85 | -2.80% | 660 |
| Dec 18, 2025 | 108.50 | 108.90 | 108.00 | 108.90 | 108.90 | - | 38 |
| Dec 17, 2025 | 105.10 | 109.00 | 105.10 | 108.90 | 108.90 | 2.59% | 397 |
| Dec 16, 2025 | 105.10 | 112.75 | 105.00 | 106.15 | 106.15 | 0.95% | 1,481 |
| Dec 15, 2025 | 105.70 | 108.95 | 105.05 | 105.15 | 105.15 | -0.71% | 819 |
| Dec 12, 2025 | 109.95 | 109.95 | 105.30 | 105.90 | 105.90 | -0.61% | 409 |
| Dec 11, 2025 | 107.00 | 107.00 | 105.10 | 106.55 | 106.55 | -2.47% | 109 |
| Dec 10, 2025 | 109.05 | 109.80 | 106.10 | 109.25 | 109.25 | 0.18% | 220 |
| Dec 9, 2025 | 108.80 | 109.90 | 105.10 | 109.05 | 109.05 | 2.88% | 469 |
| Dec 8, 2025 | 106.25 | 109.90 | 105.05 | 106.00 | 106.00 | -1.94% | 1,014 |
| Dec 5, 2025 | 114.20 | 114.20 | 108.00 | 108.10 | 108.10 | -5.34% | 286 |
| Dec 4, 2025 | 106.00 | 115.90 | 106.00 | 114.20 | 114.20 | 6.93% | 2,121 |
| Dec 3, 2025 | 106.40 | 109.95 | 106.35 | 106.80 | 106.80 | 0.19% | 723 |
| Dec 2, 2025 | 106.10 | 109.75 | 106.10 | 106.60 | 106.60 | -2.02% | 88 |
| Dec 1, 2025 | 110.00 | 114.00 | 106.05 | 108.80 | 108.80 | - | 1,128 |
| Nov 28, 2025 | 107.30 | 112.80 | 107.10 | 108.80 | 108.80 | -1.05% | 1,006 |
| Nov 27, 2025 | 110.90 | 110.90 | 106.95 | 109.95 | 109.95 | -0.86% | 345 |
| Nov 26, 2025 | 107.60 | 110.90 | 107.60 | 110.90 | 110.90 | 3.50% | 562 |
| Nov 25, 2025 | 111.00 | 112.00 | 107.00 | 107.15 | 107.15 | -3.64% | 1,599 |
| Nov 24, 2025 | 112.95 | 112.95 | 106.00 | 111.20 | 111.20 | 1.37% | 979 |
| Nov 21, 2025 | 111.80 | 113.85 | 108.00 | 109.70 | 109.70 | -1.79% | 731 |
| Nov 20, 2025 | 113.85 | 114.45 | 110.30 | 111.70 | 111.70 | -1.89% | 1,217 |
| Nov 19, 2025 | 113.85 | 115.00 | 113.50 | 113.85 | 113.85 | 0.49% | 477 |
| Nov 18, 2025 | 118.95 | 118.95 | 113.00 | 113.30 | 113.30 | 0.31% | 1,180 |
| Nov 17, 2025 | 111.60 | 117.35 | 111.60 | 112.95 | 112.95 | -1.87% | 1,353 |
| Nov 14, 2025 | 119.85 | 119.85 | 113.00 | 115.10 | 115.10 | -3.96% | 1,698 |
| Nov 13, 2025 | 123.60 | 123.60 | 116.60 | 119.85 | 119.85 | -5.63% | 3,776 |
| Nov 12, 2025 | 125.20 | 129.90 | 123.20 | 127.00 | 127.00 | 1.36% | 1,518 |
| Nov 11, 2025 | 127.00 | 130.90 | 123.10 | 125.30 | 125.30 | -3.54% | 1,667 |
| Nov 10, 2025 | 132.00 | 134.60 | 126.60 | 129.90 | 129.90 | 0.35% | 602 |
| Nov 7, 2025 | 130.20 | 133.00 | 126.10 | 129.45 | 129.45 | -2.08% | 1,303 |
| Nov 6, 2025 | 128.50 | 133.80 | 128.50 | 132.20 | 132.20 | 2.88% | 2,825 |
| Nov 4, 2025 | 128.20 | 128.50 | 127.20 | 128.50 | 128.50 | 1.02% | 320 |
| Nov 3, 2025 | 126.90 | 128.90 | 124.00 | 127.20 | 127.20 | 0.24% | 581 |
| Oct 31, 2025 | 128.00 | 134.35 | 126.10 | 126.90 | 126.90 | -2.72% | 909 |
| Oct 30, 2025 | 124.60 | 131.00 | 124.00 | 130.45 | 130.45 | 2.43% | 2,478 |
| Oct 29, 2025 | 132.80 | 132.80 | 125.05 | 127.35 | 127.35 | -0.97% | 442 |
| Oct 28, 2025 | 129.20 | 133.00 | 126.25 | 128.60 | 128.60 | -0.46% | 801 |
| Oct 27, 2025 | 125.20 | 134.90 | 125.20 | 129.20 | 129.20 | 1.57% | 880 |
| Oct 24, 2025 | 139.70 | 139.70 | 126.05 | 127.20 | 127.20 | -1.81% | 4,213 |
| Oct 23, 2025 | 130.15 | 134.50 | 128.05 | 129.55 | 129.55 | -3.18% | 559 |
| Oct 21, 2025 | 145.00 | 145.00 | 129.00 | 133.80 | 133.80 | 3.16% | 393 |
| Oct 20, 2025 | 128.30 | 132.00 | 125.60 | 129.70 | 129.70 | -0.27% | 234 |
| Oct 17, 2025 | 134.95 | 138.80 | 128.00 | 130.05 | 130.05 | 0.23% | 772 |
| Oct 16, 2025 | 131.90 | 131.90 | 126.30 | 129.75 | 129.75 | -0.12% | 1,375 |
| Oct 15, 2025 | 130.00 | 130.00 | 126.00 | 129.90 | 129.90 | 0.15% | 491 |
| Oct 14, 2025 | 131.90 | 131.90 | 128.10 | 129.70 | 129.70 | -1.71% | 35 |
| Oct 13, 2025 | 133.95 | 133.95 | 129.00 | 131.95 | 131.95 | -0.34% | 91 |