Chennai Ferrous Industries Limited (BOM:539011)
India
· Delayed Price · Currency is INR 98.03
+1.73 (1.80%)
At close: Apr 28, 2026
BOM:539011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.89 | 99.89 | 96.30 | 98.03 | 98.03 | 1.80% | 394 |
| Apr 27, 2026 | 95.41 | 99.89 | 93.04 | 96.30 | 96.30 | 1.43% | 1,318 |
| Apr 24, 2026 | 101.88 | 101.88 | 92.10 | 94.94 | 94.94 | -5.38% | 1,875 |
| Apr 23, 2026 | 95.99 | 101.90 | 95.51 | 100.34 | 100.34 | 4.53% | 1,693 |
| Apr 22, 2026 | 96.99 | 96.99 | 92.21 | 95.99 | 95.99 | 2.17% | 745 |
| Apr 21, 2026 | 102.85 | 102.85 | 92.31 | 93.95 | 93.95 | -5.46% | 2,087 |
| Apr 20, 2026 | 103.50 | 103.50 | 95.00 | 99.38 | 99.38 | -0.52% | 1,690 |
| Apr 17, 2026 | 104.80 | 104.80 | 99.00 | 99.90 | 99.90 | 2.38% | 4,082 |
| Apr 16, 2026 | 86.00 | 99.00 | 86.00 | 97.58 | 97.58 | 7.24% | 1,837 |
| Apr 15, 2026 | 86.00 | 91.00 | 83.50 | 90.99 | 90.99 | 8.33% | 2,066 |
| Apr 13, 2026 | 84.60 | 84.90 | 78.10 | 83.99 | 83.99 | -1.90% | 800 |
| Apr 10, 2026 | 83.90 | 86.64 | 83.90 | 85.62 | 85.62 | 1.16% | 886 |
| Apr 9, 2026 | 89.55 | 89.55 | 84.58 | 84.64 | 84.64 | -1.08% | 2,009 |
| Apr 8, 2026 | 80.00 | 87.58 | 80.00 | 85.56 | 85.56 | 11.10% | 3,435 |
| Apr 7, 2026 | 73.97 | 83.90 | 73.97 | 77.01 | 77.01 | 4.11% | 3,456 |
| Apr 6, 2026 | 70.99 | 74.00 | 70.00 | 73.97 | 73.97 | 8.49% | 2,294 |
| Apr 2, 2026 | 73.00 | 73.00 | 67.00 | 68.18 | 68.18 | -4.20% | 1,743 |
| Apr 1, 2026 | 67.90 | 71.17 | 67.50 | 71.17 | 71.17 | 20.00% | 5,421 |
| Mar 30, 2026 | 62.52 | 63.00 | 57.00 | 59.31 | 59.31 | -5.13% | 2,026 |
| Mar 27, 2026 | 64.00 | 64.00 | 61.91 | 62.52 | 62.52 | -0.65% | 7,781 |
| Mar 25, 2026 | 65.90 | 65.90 | 61.10 | 62.93 | 62.93 | -0.73% | 6,075 |
| Mar 24, 2026 | 67.25 | 68.10 | 61.25 | 63.39 | 63.39 | -6.88% | 3,110 |
| Mar 23, 2026 | 66.80 | 69.24 | 66.00 | 68.07 | 68.07 | -0.32% | 892 |
| Mar 20, 2026 | 68.10 | 70.99 | 68.10 | 68.29 | 68.29 | 0.28% | 2,650 |
| Mar 19, 2026 | 73.00 | 73.00 | 67.35 | 68.10 | 68.10 | -3.73% | 1,026 |
| Mar 18, 2026 | 70.04 | 74.00 | 70.04 | 70.74 | 70.74 | -1.72% | 4,740 |
| Mar 17, 2026 | 78.00 | 78.00 | 69.40 | 71.98 | 71.98 | -1.40% | 1,459 |
| Mar 16, 2026 | 75.49 | 75.98 | 72.05 | 73.00 | 73.00 | 0.98% | 885 |
| Mar 13, 2026 | 74.00 | 75.50 | 72.00 | 72.29 | 72.29 | -1.91% | 12,202 |
| Mar 12, 2026 | 79.30 | 79.30 | 70.00 | 73.70 | 73.70 | -7.19% | 17,821 |
| Mar 11, 2026 | 77.00 | 79.99 | 76.00 | 79.41 | 79.41 | 1.51% | 849 |
| Mar 10, 2026 | 75.50 | 84.50 | 75.50 | 78.23 | 78.23 | -4.67% | 1,222 |
| Mar 9, 2026 | 82.88 | 83.99 | 79.00 | 82.06 | 82.06 | -0.44% | 1,276 |
| 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 |