Price Data Selection & Download
Chowgule Steamships Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4410 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Chowgule Steamships share price screener.
Share Price All Time High
₹104.55
January 02, 2008
BSE Exchange
Share Price All Time Low
₹2.25
January 06, 2020
BSE Exchange
Highest Volume Trading Day
904,236
August 27, 2009 • ₹58.20
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
CHOWGULSTM daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹23.85 | ₹25.01 | ₹23.01 | ₹23.81 | 12,099 |
| 2026-05-26 | ₹24.75 | ₹25.01 | ₹23.51 | ₹23.58 | 12,301 |
| 2026-05-25 | ₹24.81 | ₹25.70 | ₹23.51 | ₹24.42 | 7,473 |
| 2026-05-22 | ₹25.13 | ₹25.64 | ₹23.51 | ₹24.80 | 6,676 |
| 2026-05-21 | ₹24.36 | ₹26.00 | ₹24.36 | ₹24.64 | 7,247 |
| 2026-05-20 | ₹25.29 | ₹25.40 | ₹24.26 | ₹25.01 | 5,270 |
| 2026-05-19 | ₹26.49 | ₹26.49 | ₹24.40 | ₹25.49 | 10,136 |
| 2026-05-18 | ₹24.95 | ₹26.00 | ₹23.40 | ₹24.75 | 7,781 |
| 2026-05-15 | ₹24.91 | ₹25.79 | ₹24.00 | ₹24.57 | 8,259 |
| 2026-05-14 | ₹25.00 | ₹25.34 | ₹24.35 | ₹24.92 | 4,290 |
| 2026-05-13 | ₹23.26 | ₹26.85 | ₹22.50 | ₹24.29 | 14,097 |
| 2026-05-12 | ₹24.82 | ₹25.49 | ₹23.20 | ₹23.83 | 15,109 |
| 2026-05-11 | ₹25.04 | ₹25.12 | ₹23.50 | ₹24.13 | 19,845 |
| 2026-05-08 | ₹26.50 | ₹26.50 | ₹25.15 | ₹25.37 | 9,656 |
| 2026-05-07 | ₹26.65 | ₹27.59 | ₹26.00 | ₹26.02 | 9,260 |
| 2026-05-06 | ₹27.85 | ₹27.85 | ₹26.41 | ₹26.46 | 2,003 |
| 2026-05-05 | ₹27.10 | ₹28.40 | ₹26.00 | ₹27.54 | 22,079 |
| 2026-05-04 | ₹28.90 | ₹28.90 | ₹26.50 | ₹27.86 | 9,492 |
| 2026-04-30 | ₹26.00 | ₹27.50 | ₹26.00 | ₹26.73 | 6,365 |
| 2026-04-29 | ₹25.93 | ₹28.50 | ₹25.91 | ₹26.88 | 16,622 |
| 2026-04-28 | ₹27.00 | ₹27.94 | ₹25.36 | ₹25.93 | 19,658 |
| 2026-04-27 | ₹26.24 | ₹28.99 | ₹25.99 | ₹26.47 | 73,209 |
| 2026-04-24 | ₹26.19 | ₹26.19 | ₹23.99 | ₹24.46 | 25,606 |
| 2026-04-23 | ₹24.00 | ₹26.60 | ₹23.00 | ₹24.51 | 39,095 |
| 2026-04-22 | ₹23.95 | ₹23.95 | ₹22.77 | ₹22.80 | 14,349 |
| 2026-04-21 | ₹21.68 | ₹23.55 | ₹21.68 | ₹22.39 | 23,147 |
| 2026-04-20 | ₹24.70 | ₹24.70 | ₹21.60 | ₹21.89 | 8,972 |
| 2026-04-17 | ₹19.99 | ₹21.50 | ₹19.50 | ₹21.16 | 4,380 |
| 2026-04-16 | ₹19.99 | ₹21.00 | ₹19.16 | ₹19.94 | 5,553 |
| 2026-04-15 | ₹20.00 | ₹20.49 | ₹19.05 | ₹19.88 | 3,449 |
| 2026-04-13 | ₹19.50 | ₹21.29 | ₹19.00 | ₹19.75 | 1,758 |
| 2026-04-10 | ₹19.26 | ₹21.00 | ₹19.26 | ₹20.00 | 2,075 |
| 2026-04-09 | ₹19.16 | ₹20.78 | ₹19.16 | ₹20.30 | 2,283 |
| 2026-04-08 | ₹23.61 | ₹23.62 | ₹20.25 | ₹20.36 | 3,546 |
| 2026-04-07 | ₹20.80 | ₹21.40 | ₹19.15 | ₹19.69 | 8,342 |
| 2026-04-06 | ₹20.29 | ₹21.00 | ₹19.26 | ₹19.97 | 3,216 |
| 2026-04-02 | ₹19.74 | ₹20.50 | ₹19.74 | ₹20.50 | 2,014 |
| 2026-04-01 | ₹19.18 | ₹19.97 | ₹18.50 | ₹19.95 | 6,203 |
| 2026-03-30 | ₹17.52 | ₹19.40 | ₹17.06 | ₹18.18 | 17,188 |
| 2026-03-27 | ₹18.99 | ₹19.63 | ₹17.06 | ₹17.45 | 22,976 |
| 2026-03-25 | ₹17.98 | ₹19.65 | ₹17.83 | ₹18.42 | 3,838 |
| 2026-03-24 | ₹18.42 | ₹18.94 | ₹17.00 | ₹17.91 | 7,194 |
| 2026-03-23 | ₹19.38 | ₹19.38 | ₹18.06 | ₹18.71 | 3,271 |
| 2026-03-20 | ₹18.90 | ₹19.35 | ₹18.21 | ₹19.00 | 884 |
| 2026-03-19 | ₹18.98 | ₹18.98 | ₹18.02 | ₹18.75 | 262 |
| 2026-03-18 | ₹18.61 | ₹18.90 | ₹18.15 | ₹18.53 | 1,651 |
| 2026-03-17 | ₹18.12 | ₹18.61 | ₹18.12 | ₹18.61 | 631 |
| 2026-03-16 | ₹18.62 | ₹19.95 | ₹18.09 | ₹18.11 | 10,425 |
| 2026-03-13 | ₹19.75 | ₹19.75 | ₹18.62 | ₹18.62 | 3,850 |
| 2026-03-12 | ₹18.36 | ₹19.90 | ₹18.36 | ₹19.50 | 2,520 |
| 2026-03-11 | ₹18.52 | ₹19.65 | ₹18.30 | ₹18.84 | 1,996 |
| 2026-03-10 | ₹19.20 | ₹20.49 | ₹18.62 | ₹19.01 | 7,610 |
| 2026-03-09 | ₹18.05 | ₹19.33 | ₹18.05 | ₹19.26 | 10,239 |
| 2026-03-06 | ₹19.96 | ₹19.96 | ₹18.37 | ₹18.57 | 7,413 |
| 2026-03-05 | ₹18.53 | ₹19.77 | ₹18.51 | ₹19.09 | 2,876 |
| 2026-03-04 | ₹18.03 | ₹19.60 | ₹18.03 | ₹18.51 | 8,872 |
| 2026-03-02 | ₹20.90 | ₹20.90 | ₹18.55 | ₹18.70 | 9,608 |
| 2026-02-27 | ₹20.15 | ₹20.95 | ₹18.00 | ₹19.16 | 9,617 |
| 2026-02-26 | ₹20.90 | ₹20.90 | ₹18.95 | ₹20.05 | 4,360 |
| 2026-02-25 | ₹19.36 | ₹20.22 | ₹19.36 | ₹20.19 | 1,329 |
| 2026-02-24 | ₹18.75 | ₹20.40 | ₹18.66 | ₹19.75 | 8,253 |
| 2026-02-23 | ₹20.18 | ₹20.58 | ₹18.81 | ₹19.05 | 5,033 |
| 2026-02-20 | ₹19.00 | ₹20.38 | ₹18.30 | ₹19.58 | 5,659 |
| 2026-02-19 | ₹19.50 | ₹20.39 | ₹18.68 | ₹18.76 | 6,573 |
| 2026-02-18 | ₹19.18 | ₹19.97 | ₹19.00 | ₹19.58 | 2,751 |
| 2026-02-17 | ₹20.00 | ₹20.52 | ₹18.35 | ₹19.23 | 11,060 |
| 2026-02-16 | ₹19.99 | ₹20.45 | ₹19.86 | ₹19.99 | 376 |
| 2026-02-13 | ₹20.42 | ₹20.84 | ₹19.55 | ₹19.86 | 1,802 |
| 2026-02-12 | ₹20.91 | ₹21.98 | ₹20.02 | ₹20.02 | 8,221 |
| 2026-02-11 | ₹22.00 | ₹22.00 | ₹20.00 | ₹20.91 | 4,372 |
| 2026-02-10 | ₹20.50 | ₹21.50 | ₹19.80 | ₹20.37 | 11,695 |
| 2026-02-09 | ₹21.00 | ₹21.00 | ₹19.35 | ₹20.22 | 8,688 |
| 2026-02-06 | ₹19.00 | ₹20.29 | ₹18.78 | ₹19.82 | 562 |
| 2026-02-05 | ₹18.57 | ₹20.70 | ₹18.57 | ₹19.15 | 802 |
| 2026-02-04 | ₹19.71 | ₹20.55 | ₹19.71 | ₹19.74 | 1,214 |
| 2026-02-03 | ₹19.98 | ₹19.99 | ₹19.07 | ₹19.52 | 13,763 |
| 2026-02-02 | ₹18.90 | ₹21.50 | ₹18.90 | ₹19.98 | 7,720 |
| 2026-02-01 | ₹19.00 | ₹20.40 | ₹17.99 | ₹18.75 | 10,495 |
| 2026-01-30 | ₹17.01 | ₹18.50 | ₹17.01 | ₹18.15 | 16,377 |
| 2026-01-29 | ₹18.20 | ₹19.00 | ₹17.01 | ₹17.18 | 9,817 |
| 2026-01-28 | ₹18.30 | ₹18.50 | ₹18.29 | ₹18.29 | 3,957 |
| 2026-01-27 | ₹19.98 | ₹19.98 | ₹18.00 | ₹18.20 | 5,266 |
| 2026-01-23 | ₹19.28 | ₹19.28 | ₹18.30 | ₹19.14 | 1,297 |
| 2026-01-22 | ₹18.20 | ₹19.35 | ₹17.40 | ₹19.26 | 10,068 |
| 2026-01-21 | ₹18.50 | ₹18.99 | ₹17.20 | ₹18.19 | 4,977 |
| 2026-01-20 | ₹18.93 | ₹18.99 | ₹18.00 | ₹18.39 | 3,516 |
| 2026-01-19 | ₹19.60 | ₹20.20 | ₹18.00 | ₹18.92 | 10,746 |
| 2026-01-16 | ₹21.09 | ₹21.50 | ₹20.00 | ₹20.96 | 10,133 |
| 2026-01-14 | ₹19.40 | ₹22.00 | ₹19.00 | ₹21.03 | 13,131 |
| 2026-01-13 | ₹19.85 | ₹19.85 | ₹19.25 | ₹19.25 | 5,980 |
| 2026-01-12 | ₹20.88 | ₹21.80 | ₹19.20 | ₹19.56 | 21,825 |
| 2026-01-09 | ₹22.99 | ₹22.99 | ₹20.60 | ₹21.06 | 8,980 |
| 2026-01-08 | ₹21.10 | ₹22.40 | ₹20.33 | ₹21.11 | 1,930 |
| 2026-01-07 | ₹24.00 | ₹24.00 | ₹21.00 | ₹21.75 | 11,299 |
| 2026-01-06 | ₹20.56 | ₹23.00 | ₹19.62 | ₹20.81 | 12,056 |
| 2026-01-05 | ₹19.47 | ₹21.00 | ₹18.52 | ₹20.56 | 9,786 |
| 2026-01-02 | ₹20.62 | ₹20.97 | ₹17.00 | ₹19.53 | 16,009 |
| 2026-01-01 | ₹21.99 | ₹21.99 | ₹20.60 | ₹20.69 | 2,450 |
Chowgule Steamships Share Price Performance Analysis (Jan 2008 - May 2026)
CHOWGULSTM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+15.08%
₹20.69 → ₹23.81
Year to Date
Price Volatility
12.85%
Low Volatility
Year to Date
Average Daily Volume
8,981
Year to Date Average
BSE Exchange
Chowgule Steamships Share Price History – Frequently Asked Questions
Common questions about CHOWGULSTM historical data and records. Explore Chowgule Steamships intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Chowgule Steamships (CHOWGULSTM)?
The all-time high share price of Chowgule Steamships was ₹104.55 recorded on January 02, 2008 on the BSE exchange.
What is the all-time low share price of Chowgule Steamships (CHOWGULSTM)?
The all-time low share price of Chowgule Steamships was ₹2.25 recorded on January 06, 2020 on the BSE exchange.
How can I download CHOWGULSTM historical share price data?
You can download Chowgule Steamships 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 CHOWGULSTM shares?
The highest trading volume day for Chowgule Steamships was 904,236 shares traded on August 27, 2009 on the BSE exchange, with share price at ₹58.2.