Chowgule Steamships Limited (CHOWGULSTM) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 20.80 | 21.00 | 20.06 | 20.56 | 20.56 | +2.29% | 2,513 | 0.54 |
| Nov 04, 2026 | 20.54 | 20.85 | 19.01 | 20.10 | 20.10 | -1.62% | 6,221 | 1.35 |
| Nov 03, 2026 | 19.95 | 21.88 | 19.50 | 20.43 | 20.43 | +2.35% | 1,783 | 0.38 |
| Nov 02, 2026 | 21.66 | 21.66 | 19.00 | 19.96 | 19.96 | +3.26% | 1,988 | 0.42 |
| Oct 30, 2026 | 20.15 | 20.15 | 18.50 | 19.33 | 19.33 | -0.46% | 1,652 | 0.35 |
| Oct 29, 2026 | 18.85 | 19.68 | 18.80 | 19.42 | 19.42 | +4.58% | 2,655 | 0.56 |
| Oct 28, 2026 | 19.56 | 20.42 | 18.50 | 18.57 | 18.57 | -6.96% | 18,052 | 4.01 |
| Oct 27, 2026 | 21.00 | 21.51 | 18.56 | 19.96 | 19.96 | -5.36% | 16,673 | 3.86 |
| Oct 26, 2026 | 20.50 | 21.10 | 20.00 | 21.09 | 21.09 | +2.63% | 527 | 0.12 |
| Oct 23, 2026 | 20.58 | 20.58 | 20.09 | 20.55 | 20.55 | -0.15% | 716 | 0.16 |
| Oct 22, 2026 | 21.10 | 21.98 | 20.00 | 20.58 | 20.58 | -2.92% | 15,014 | 3.61 |
| Oct 21, 2026 | 21.49 | 21.85 | 21.20 | 21.20 | 21.20 | -0.52% | 2,982 | 0.72 |
| Oct 20, 2026 | 21.31 | 21.87 | 20.55 | 21.31 | 21.31 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 21.75 | 21.87 | 20.55 | 21.31 | 21.31 | +2.95% | 7,791 | 1.90 |
| Oct 16, 2026 | 20.02 | 20.70 | 20.02 | 20.70 | 20.70 | -0.58% | 633 | 0.15 |
| Oct 15, 2026 | 21.31 | 21.31 | 19.00 | 20.82 | 20.82 | -1.33% | 5,183 | 1.27 |
| Oct 14, 2026 | 20.70 | 21.10 | 19.52 | 21.10 | 21.10 | +3.23% | 1,941 | 0.47 |
| Oct 13, 2026 | 19.23 | 20.60 | 19.23 | 20.44 | 20.44 | +4.77% | 1,511 | 0.36 |
| Oct 12, 2026 | 20.46 | 20.46 | 19.38 | 19.51 | 19.51 | -2.74% | 2,015 | 0.46 |
| Oct 09, 2026 | 20.00 | 20.59 | 19.56 | 20.06 | 20.06 | +0.25% | 1,343 | 0.30 |
| Oct 08, 2026 | 20.00 | 20.20 | 19.51 | 20.01 | 20.01 | +1.78% | 1,051 | 0.23 |
| Oct 07, 2026 | 19.48 | 21.79 | 19.48 | 19.66 | 19.66 | -3.06% | 9,699 | 2.17 |
| Oct 06, 2026 | 19.52 | 20.32 | 19.52 | 20.28 | 20.28 | +1.15% | 1,727 | 0.38 |
| Oct 05, 2026 | 19.31 | 21.88 | 19.31 | 20.05 | 20.05 | -1.18% | 2,317 | 0.51 |
| Oct 02, 2026 | 20.29 | 20.39 | 19.50 | 20.29 | 20.29 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 20.00 | 20.39 | 19.50 | 20.29 | 20.29 | +1.10% | 3,067 | 0.67 |
| Sep 30, 2026 | 20.70 | 20.70 | 20.00 | 20.07 | 20.07 | -3.23% | 4,290 | 0.93 |
| Sep 29, 2026 | 20.48 | 20.85 | 20.00 | 20.74 | 20.74 | +1.22% | 3,255 | 0.71 |
| Sep 28, 2026 | 21.99 | 21.99 | 19.53 | 20.49 | 20.49 | -2.38% | 5,469 | 1.19 |
| Sep 25, 2026 | 20.55 | 22.00 | 20.00 | 20.99 | 20.99 | +2.14% | 5,580 | 1.22 |
| Sep 24, 2026 | 20.53 | 21.00 | 20.00 | 20.55 | 20.55 | +0.10% | 9,167 | 1.97 |
| Sep 23, 2026 | 22.49 | 22.49 | 19.40 | 20.53 | 20.53 | -6.21% | 9,346 | 2.08 |
| Sep 22, 2026 | 21.85 | 21.97 | 21.32 | 21.89 | 21.89 | +0.18% | 1,088 | 0.24 |
| Sep 21, 2026 | 22.60 | 22.79 | 21.40 | 21.85 | 21.85 | -1.44% | 3,061 | 0.65 |
| Sep 18, 2026 | 21.70 | 22.80 | 21.35 | 22.17 | 22.17 | +3.94% | 1,746 | 0.36 |
| Sep 17, 2026 | 21.70 | 21.79 | 21.26 | 21.33 | 21.33 | -1.71% | 2,305 | 0.46 |
| Sep 16, 2026 | 22.00 | 22.00 | 21.68 | 21.70 | 21.70 | -2.60% | 1,627 | 0.32 |
| Sep 15, 2026 | 21.21 | 22.98 | 21.21 | 22.28 | 22.28 | +2.34% | 2,422 | 0.47 |
| Sep 14, 2026 | 21.77 | 22.80 | 21.67 | 21.77 | 21.77 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 21.67 | 22.80 | 21.67 | 21.77 | 21.77 | -1.23% | 2,874 | 0.52 |
| Sep 10, 2026 | 22.89 | 22.90 | 21.50 | 22.04 | 22.04 | +0.64% | 12,494 | 2.33 |
| Sep 09, 2026 | 22.95 | 22.95 | 21.87 | 21.90 | 21.90 | -3.35% | 3,687 | 0.69 |
| Sep 08, 2026 | 21.81 | 23.49 | 21.81 | 22.66 | 22.66 | -1.69% | 4,203 | 0.79 |
| Sep 07, 2026 | 22.99 | 23.65 | 21.78 | 23.05 | 23.05 | +1.50% | 3,967 | 0.75 |
| Sep 04, 2026 | 22.45 | 23.25 | 21.90 | 22.71 | 22.71 | +1.84% | 5,104 | 0.97 |
| Sep 03, 2026 | 22.40 | 22.40 | 21.64 | 22.30 | 22.30 | -0.45% | 1,423 | 0.27 |
| Sep 02, 2026 | 21.90 | 22.70 | 21.28 | 22.40 | 22.40 | +2.99% | 3,294 | 0.61 |
| Sep 01, 2026 | 21.66 | 22.00 | 21.66 | 21.75 | 21.75 | -3.33% | 1,670 | 0.30 |
| Aug 31, 2026 | 21.27 | 22.70 | 21.15 | 22.50 | 22.50 | +3.69% | 5,957 | 1.08 |
| Aug 28, 2026 | 21.91 | 21.91 | 21.70 | 21.70 | 21.70 | +0.00% | 2,370 | 0.41 |
