Price Data Selection & Download
Chennai Ferrous Share Price All Time Records & Statistics (Mar 2015 - Jul 2026)
1798 daily OHLCV records on BSE from March 2015 to July 2026. Browse Chennai Ferrous financial data for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹347.45
June 16, 2022
BSE Exchange
Share Price All Time Low
₹3.04
September 25, 2017
BSE Exchange
Highest Volume Trading Day
267,410
February 22, 2018 • ₹5.70
BSE Exchange
Share Price History Data (Mar 2015 - Jul 2026)
CHENFERRO daily open, high, low, close and volume (OHLCV) on BSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹89.95 | ₹94.00 | ₹86.00 | ₹86.34 | 2,616 |
| 2026-07-02 | ₹86.60 | ₹89.89 | ₹85.05 | ₹86.10 | 1,231 |
| 2026-07-01 | ₹90.00 | ₹90.10 | ₹86.60 | ₹87.96 | 781 |
| 2026-06-30 | ₹90.00 | ₹90.40 | ₹87.50 | ₹88.55 | 1,366 |
| 2026-06-29 | ₹92.00 | ₹92.00 | ₹87.50 | ₹90.67 | 518 |
| 2026-06-25 | ₹92.50 | ₹92.50 | ₹92.00 | ₹92.00 | 128 |
| 2026-06-24 | ₹92.48 | ₹95.00 | ₹90.06 | ₹92.52 | 1,525 |
| 2026-06-23 | ₹92.00 | ₹95.80 | ₹88.01 | ₹92.02 | 2,935 |
| 2026-06-22 | ₹89.50 | ₹92.90 | ₹89.50 | ₹92.18 | 724 |
| 2026-06-19 | ₹93.00 | ₹93.10 | ₹88.00 | ₹90.79 | 638 |
| 2026-06-18 | ₹93.10 | ₹93.59 | ₹90.14 | ₹91.24 | 994 |
| 2026-06-17 | ₹89.50 | ₹96.00 | ₹89.10 | ₹90.34 | 4,323 |
| 2026-06-16 | ₹90.00 | ₹92.48 | ₹85.60 | ₹87.16 | 535 |
| 2026-06-15 | ₹91.39 | ₹92.83 | ₹87.95 | ₹87.99 | 1,250 |
| 2026-06-12 | ₹89.00 | ₹91.70 | ₹85.00 | ₹90.95 | 587 |
| 2026-06-11 | ₹84.99 | ₹94.50 | ₹84.00 | ₹85.12 | 1,156 |
| 2026-06-10 | ₹88.88 | ₹88.88 | ₹83.90 | ₹85.18 | 1,384 |
| 2026-06-09 | ₹92.90 | ₹92.90 | ₹87.00 | ₹88.99 | 916 |
| 2026-06-08 | ₹89.05 | ₹91.98 | ₹87.00 | ₹90.50 | 1,065 |
| 2026-06-05 | ₹92.89 | ₹92.89 | ₹88.50 | ₹89.05 | 1,200 |
| 2026-06-04 | ₹90.00 | ₹93.99 | ₹87.00 | ₹88.15 | 583 |
| 2026-06-03 | ₹91.75 | ₹92.89 | ₹88.31 | ₹90.58 | 416 |
| 2026-06-02 | ₹91.80 | ₹91.82 | ₹89.98 | ₹91.79 | 228 |
| 2026-06-01 | ₹93.00 | ₹94.79 | ₹86.30 | ₹91.82 | 643 |
| 2026-05-29 | ₹95.85 | ₹95.85 | ₹91.00 | ₹92.14 | 809 |
| 2026-05-27 | ₹93.20 | ₹95.20 | ₹90.10 | ₹92.35 | 457 |
| 2026-05-26 | ₹98.97 | ₹98.97 | ₹86.21 | ₹92.50 | 2,103 |
| 2026-05-25 | ₹96.95 | ₹97.94 | ₹94.98 | ₹95.25 | 651 |
| 2026-05-22 | ₹95.94 | ₹95.94 | ₹92.00 | ₹92.63 | 200 |
| 2026-05-21 | ₹95.55 | ₹95.55 | ₹90.05 | ₹94.00 | 583 |
| 2026-05-20 | ₹96.99 | ₹96.99 | ₹90.50 | ₹93.13 | 515 |
| 2026-05-19 | ₹96.96 | ₹96.99 | ₹92.10 | ₹93.34 | 429 |
| 2026-05-18 | ₹98.50 | ₹98.50 | ₹91.11 | ₹95.44 | 968 |
| 2026-05-15 | ₹98.69 | ₹98.69 | ₹92.50 | ₹95.19 | 247 |
| 2026-05-14 | ₹99.00 | ₹99.00 | ₹92.01 | ₹94.75 | 452 |
| 2026-05-13 | ₹94.00 | ₹94.00 | ₹91.75 | ₹93.99 | 436 |
| 2026-05-12 | ₹97.99 | ₹97.99 | ₹93.00 | ₹93.58 | 776 |
| 2026-05-11 | ₹94.55 | ₹99.40 | ₹94.55 | ₹98.89 | 4,361 |
| 2026-05-08 | ₹104.99 | ₹104.99 | ₹97.00 | ₹98.55 | 976 |
| 2026-05-07 | ₹96.99 | ₹101.95 | ₹96.99 | ₹100.00 | 1,694 |
| 2026-05-06 | ₹105.00 | ₹105.00 | ₹91.00 | ₹96.54 | 1,573 |
| 2026-05-05 | ₹100.54 | ₹100.99 | ₹98.00 | ₹100.46 | 899 |
| 2026-05-04 | ₹99.99 | ₹101.00 | ₹98.89 | ₹100.56 | 991 |
| 2026-04-30 | ₹97.30 | ₹97.30 | ₹92.20 | ₹96.00 | 272 |
| 2026-04-29 | ₹99.00 | ₹100.39 | ₹96.13 | ₹97.30 | 617 |
| 2026-04-28 | ₹99.89 | ₹99.89 | ₹96.30 | ₹98.03 | 394 |
| 2026-04-27 | ₹95.41 | ₹99.89 | ₹93.04 | ₹96.30 | 1,318 |
| 2026-04-24 | ₹101.88 | ₹101.88 | ₹92.10 | ₹94.94 | 1,875 |
| 2026-04-23 | ₹95.99 | ₹101.90 | ₹95.51 | ₹100.34 | 1,693 |
| 2026-04-22 | ₹96.99 | ₹96.99 | ₹92.21 | ₹95.99 | 745 |
| 2026-04-21 | ₹102.85 | ₹102.85 | ₹92.31 | ₹93.95 | 2,087 |
| 2026-04-20 | ₹103.50 | ₹103.50 | ₹95.00 | ₹99.38 | 1,690 |
| 2026-04-17 | ₹104.80 | ₹104.80 | ₹99.00 | ₹99.90 | 4,082 |
| 2026-04-16 | ₹86.00 | ₹99.00 | ₹86.00 | ₹97.58 | 1,837 |
| 2026-04-15 | ₹86.00 | ₹91.00 | ₹83.50 | ₹90.99 | 2,066 |
| 2026-04-13 | ₹84.60 | ₹84.90 | ₹78.10 | ₹83.99 | 800 |
| 2026-04-10 | ₹83.90 | ₹86.64 | ₹83.90 | ₹85.62 | 886 |
| 2026-04-09 | ₹89.55 | ₹89.55 | ₹84.58 | ₹84.64 | 2,009 |
| 2026-04-08 | ₹80.00 | ₹87.58 | ₹80.00 | ₹85.56 | 3,435 |
| 2026-04-07 | ₹73.97 | ₹83.90 | ₹73.97 | ₹77.01 | 3,456 |
| 2026-04-06 | ₹70.99 | ₹74.00 | ₹70.00 | ₹73.97 | 2,294 |
| 2026-04-02 | ₹73.00 | ₹73.00 | ₹67.00 | ₹68.18 | 1,743 |
| 2026-04-01 | ₹67.90 | ₹71.17 | ₹67.50 | ₹71.17 | 5,421 |
| 2026-03-30 | ₹62.52 | ₹63.00 | ₹57.00 | ₹59.31 | 2,026 |
| 2026-03-27 | ₹64.00 | ₹64.00 | ₹61.91 | ₹62.52 | 7,781 |
| 2026-03-25 | ₹65.90 | ₹65.90 | ₹61.10 | ₹62.93 | 6,075 |
| 2026-03-24 | ₹67.25 | ₹68.10 | ₹61.25 | ₹63.39 | 3,110 |
| 2026-03-23 | ₹66.80 | ₹69.24 | ₹66.00 | ₹68.07 | 892 |
| 2026-03-20 | ₹68.10 | ₹70.99 | ₹68.10 | ₹68.29 | 2,650 |
| 2026-03-19 | ₹73.00 | ₹73.00 | ₹67.35 | ₹68.10 | 1,026 |
| 2026-03-18 | ₹70.04 | ₹74.00 | ₹70.04 | ₹70.74 | 4,740 |
| 2026-03-17 | ₹78.00 | ₹78.00 | ₹69.40 | ₹71.98 | 1,459 |
| 2026-03-16 | ₹75.49 | ₹75.98 | ₹72.05 | ₹73.00 | 885 |
| 2026-03-13 | ₹74.00 | ₹75.50 | ₹72.00 | ₹72.29 | 12,202 |
| 2026-03-12 | ₹79.30 | ₹79.30 | ₹70.00 | ₹73.70 | 17,821 |
| 2026-03-11 | ₹77.00 | ₹79.99 | ₹76.00 | ₹79.41 | 849 |
| 2026-03-10 | ₹75.50 | ₹84.50 | ₹75.50 | ₹78.23 | 1,222 |
| 2026-03-09 | ₹82.88 | ₹83.99 | ₹79.00 | ₹82.06 | 1,276 |
| 2026-03-06 | ₹83.00 | ₹85.35 | ₹80.90 | ₹82.42 | 5,049 |
| 2026-03-05 | ₹91.96 | ₹91.96 | ₹85.11 | ₹86.63 | 1,470 |
| 2026-03-04 | ₹88.00 | ₹88.00 | ₹80.10 | ₹84.51 | 1,318 |
| 2026-03-02 | ₹89.00 | ₹92.00 | ₹86.55 | ₹88.50 | 642 |
| 2026-02-27 | ₹89.00 | ₹89.99 | ₹89.00 | ₹89.39 | 447 |
| 2026-02-26 | ₹89.00 | ₹90.23 | ₹86.30 | ₹89.15 | 2,630 |
| 2026-02-25 | ₹89.75 | ₹90.00 | ₹87.21 | ₹89.23 | 2,425 |
| 2026-02-24 | ₹86.50 | ₹89.95 | ₹86.50 | ₹89.68 | 980 |
| 2026-02-23 | ₹88.90 | ₹90.40 | ₹85.00 | ₹86.25 | 1,337 |
| 2026-02-20 | ₹91.00 | ₹91.40 | ₹88.20 | ₹89.08 | 516 |
| 2026-02-19 | ₹91.50 | ₹92.00 | ₹90.10 | ₹91.74 | 1,551 |
| 2026-02-18 | ₹91.12 | ₹92.75 | ₹89.15 | ₹89.99 | 1,911 |
| 2026-02-17 | ₹95.00 | ₹97.00 | ₹89.95 | ₹91.12 | 2,073 |
| 2026-02-16 | ₹95.50 | ₹95.50 | ₹92.00 | ₹95.15 | 215 |
| 2026-02-13 | ₹95.01 | ₹96.88 | ₹93.01 | ₹94.14 | 89 |
| 2026-02-12 | ₹95.25 | ₹97.70 | ₹91.25 | ₹95.12 | 2,220 |
| 2026-02-11 | ₹95.01 | ₹98.45 | ₹94.00 | ₹95.98 | 1,855 |
| 2026-02-10 | ₹99.40 | ₹99.99 | ₹96.56 | ₹97.94 | 739 |
| 2026-02-09 | ₹97.25 | ₹100.00 | ₹97.25 | ₹98.87 | 2,420 |
| 2026-02-06 | ₹95.47 | ₹97.75 | ₹95.30 | ₹97.73 | 938 |
| 2026-02-05 | ₹99.00 | ₹99.00 | ₹94.00 | ₹95.47 | 3,967 |
| 2026-02-04 | ₹96.20 | ₹101.00 | ₹93.00 | ₹99.00 | 1,702 |
| 2026-02-03 | ₹99.95 | ₹101.00 | ₹95.60 | ₹96.20 | 566 |
| 2026-02-02 | ₹95.06 | ₹98.70 | ₹94.50 | ₹95.00 | 1,213 |
| 2026-02-01 | ₹93.35 | ₹99.45 | ₹93.35 | ₹95.06 | 658 |
| 2026-01-30 | ₹96.00 | ₹98.75 | ₹95.00 | ₹96.30 | 232 |
| 2026-01-29 | ₹99.00 | ₹100.85 | ₹94.50 | ₹95.60 | 444 |
| 2026-01-28 | ₹100.00 | ₹103.80 | ₹96.00 | ₹99.60 | 1,624 |
| 2026-01-27 | ₹93.55 | ₹99.95 | ₹93.55 | ₹98.95 | 1,520 |
| 2026-01-23 | ₹104.95 | ₹104.95 | ₹96.20 | ₹100.10 | 463 |
| 2026-01-22 | ₹99.95 | ₹101.90 | ₹98.20 | ₹100.75 | 371 |
| 2026-01-21 | ₹98.35 | ₹101.00 | ₹98.35 | ₹99.85 | 595 |
| 2026-01-20 | ₹98.10 | ₹101.85 | ₹98.10 | ₹98.35 | 596 |
| 2026-01-19 | ₹104.85 | ₹104.85 | ₹100.20 | ₹101.45 | 477 |
| 2026-01-16 | ₹104.80 | ₹104.80 | ₹99.10 | ₹103.85 | 527 |
| 2026-01-14 | ₹102.50 | ₹104.45 | ₹101.10 | ₹102.30 | 2,140 |
| 2026-01-13 | ₹103.50 | ₹103.50 | ₹99.00 | ₹99.75 | 801 |
| 2026-01-12 | ₹103.50 | ₹106.00 | ₹98.70 | ₹103.45 | 1,274 |
| 2026-01-09 | ₹104.10 | ₹104.10 | ₹102.20 | ₹102.55 | 376 |
| 2026-01-08 | ₹106.00 | ₹106.95 | ₹102.85 | ₹104.65 | 1,581 |
| 2026-01-07 | ₹105.00 | ₹109.15 | ₹102.00 | ₹106.45 | 7,210 |
| 2026-01-06 | ₹105.15 | ₹108.50 | ₹105.15 | ₹108.05 | 467 |
| 2026-01-05 | ₹104.00 | ₹108.00 | ₹104.00 | ₹105.15 | 1,260 |
| 2026-01-02 | ₹110.00 | ₹110.75 | ₹107.00 | ₹107.45 | 2,777 |
| 2026-01-01 | ₹109.00 | ₹109.00 | ₹105.20 | ₹108.50 | 229 |
Chennai Ferrous Share Price Performance Analysis (Mar 2015 - Jul 2026)
CHENFERRO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-20.42%
₹108.50 → ₹86.34
Year to Date
Price Volatility
11.37%
Low Volatility
Year to Date
Average Daily Volume
1,736
Year to Date Average
BSE Exchange
Chennai Ferrous Share Price History – Frequently Asked Questions
Common questions about CHENFERRO historical data and records.
What is the all-time high share price of Chennai Ferrous (CHENFERRO)?
The all-time high share price of Chennai Ferrous was ₹347.45 recorded on June 16, 2022 on the BSE exchange.
What is the all-time low share price of Chennai Ferrous (CHENFERRO)?
The all-time low share price of Chennai Ferrous was ₹3.04 recorded on September 25, 2017 on the BSE exchange.
How can I download CHENFERRO historical share price data?
You can download Chennai Ferrous historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CHENFERRO shares?
The highest trading volume day for Chennai Ferrous was 267,410 shares traded on February 22, 2018 on the BSE exchange, with share price at ₹5.7.