TipRanks
Go Ultimate55% OFF

Chowgule Steamships Limited (CHOWGULSTM) Historical Prices

IN:CHOWGULSTM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202620.1520.1518.5019.3319.33-0.46%1,6520.35
Oct 29, 202618.8519.6818.8019.4219.42+4.58%2,6550.56
Oct 28, 202619.5620.4218.5018.5718.57-6.96%18,0524.01
Oct 27, 202621.0021.5118.5619.9619.96-5.36%16,6733.86
Oct 26, 202620.5021.1020.0021.0921.09+2.63%5270.12
Oct 23, 202620.5820.5820.0920.5520.55-0.15%7160.16
Oct 22, 202621.1021.9820.0020.5820.58-2.92%15,0143.61
Oct 21, 202621.4921.8521.2021.2021.20-0.52%2,9820.72
Oct 20, 202621.3121.8720.5521.3121.31+0.00%00.00
Oct 19, 202621.7521.8720.5521.3121.31+2.95%7,7911.90
Oct 16, 202620.0220.7020.0220.7020.70-0.58%6330.15
Oct 15, 202621.3121.3119.0020.8220.82-1.33%5,1831.27
Oct 14, 202620.7021.1019.5221.1021.10+3.23%1,9410.47
Oct 13, 202619.2320.6019.2320.4420.44+4.77%1,5110.36
Oct 12, 202620.4620.4619.3819.5119.51-2.74%2,0150.46
Oct 09, 202620.0020.5919.5620.0620.06+0.25%1,3430.30
Oct 08, 202620.0020.2019.5120.0120.01+1.78%1,0510.23
Oct 07, 202619.4821.7919.4819.6619.66-3.06%9,6992.17
Oct 06, 202619.5220.3219.5220.2820.28+1.15%1,7270.38
Oct 05, 202619.3121.8819.3120.0520.05-1.18%2,3170.51
Oct 02, 202620.2920.3919.5020.2920.29+0.00%00.00
Oct 01, 202620.0020.3919.5020.2920.29+1.10%3,0670.67
Sep 30, 202620.7020.7020.0020.0720.07-3.23%4,2900.93
Sep 29, 202620.4820.8520.0020.7420.74+1.22%3,2550.71
Sep 28, 202621.9921.9919.5320.4920.49-2.38%5,4691.19
Sep 25, 202620.5522.0020.0020.9920.99+2.14%5,5801.22
Sep 24, 202620.5321.0020.0020.5520.55+0.10%9,1671.97
Sep 23, 202622.4922.4919.4020.5320.53-6.21%9,3462.08
Sep 22, 202621.8521.9721.3221.8921.89+0.18%1,0880.24
Sep 21, 202622.6022.7921.4021.8521.85-1.44%3,0610.65
Sep 18, 202621.7022.8021.3522.1722.17+3.94%1,7460.36
Sep 17, 202621.7021.7921.2621.3321.33-1.71%2,3050.46
Sep 16, 202622.0022.0021.6821.7021.70-2.60%1,6270.32
Sep 15, 202621.2122.9821.2122.2822.28+2.34%2,4220.47
Sep 14, 202621.7722.8021.6721.7721.77+0.00%00.00
Sep 11, 202621.6722.8021.6721.7721.77-1.23%2,8740.52
Sep 10, 202622.8922.9021.5022.0422.04+0.64%12,4942.33
Sep 09, 202622.9522.9521.8721.9021.90-3.35%3,6870.69
Sep 08, 202621.8123.4921.8122.6622.66-1.69%4,2030.79
Sep 07, 202622.9923.6521.7823.0523.05+1.50%3,9670.75
Sep 04, 202622.4523.2521.9022.7122.71+1.84%5,1040.97
Sep 03, 202622.4022.4021.6422.3022.30-0.45%1,4230.27
Sep 02, 202621.9022.7021.2822.4022.40+2.99%3,2940.61
Sep 01, 202621.6622.0021.6621.7521.75-3.33%1,6700.30
Aug 31, 202621.2722.7021.1522.5022.50+3.69%5,9571.08
Aug 28, 202621.9121.9121.7021.7021.70+0.00%2,3700.41
Aug 27, 202622.8522.8521.0021.7021.70-2.60%10,9111.91
Aug 26, 202622.4023.7522.2722.2822.28-0.54%3,9620.69
Aug 25, 202622.1023.8522.1022.4022.40-0.36%4,4470.78
Aug 24, 202622.8523.2522.1322.4822.48-1.66%9,5221.66