Price Data Selection & Download
Chrome Silicon Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4219 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Chrome Silicon stock price NSE.
Share Price All Time High
₹514.95
September 17, 2009
BSE Exchange
Share Price All Time Low
₹10.63
April 06, 2021
BSE Exchange
Highest Volume Trading Day
228,205
April 07, 2010 • ₹379.30
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
CHROME daily open, high, low, close and volume (OHLCV) on BSE — 97 records.
Total Records
97
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹47.50 | ₹47.50 | ₹43.00 | ₹43.07 | 1,671 |
| 2026-05-26 | ₹45.80 | ₹45.80 | ₹45.00 | ₹45.40 | 1,152 |
| 2026-05-25 | ₹48.50 | ₹48.50 | ₹44.70 | ₹45.07 | 2,503 |
| 2026-05-22 | ₹49.26 | ₹50.80 | ₹45.40 | ₹45.85 | 1,557 |
| 2026-05-21 | ₹56.00 | ₹57.70 | ₹49.00 | ₹49.27 | 9,348 |
| 2026-05-20 | ₹46.23 | ₹55.47 | ₹46.00 | ₹55.46 | 20,702 |
| 2026-05-19 | ₹50.00 | ₹50.00 | ₹43.60 | ₹46.23 | 395 |
| 2026-05-18 | ₹47.48 | ₹47.48 | ₹42.12 | ₹42.59 | 2,474 |
| 2026-05-15 | ₹41.05 | ₹50.00 | ₹40.85 | ₹47.48 | 5,244 |
| 2026-05-13 | ₹44.25 | ₹44.25 | ₹41.00 | ₹43.39 | 29 |
| 2026-05-12 | ₹44.95 | ₹44.95 | ₹42.98 | ₹42.98 | 133 |
| 2026-05-11 | ₹43.50 | ₹43.50 | ₹43.00 | ₹43.00 | 45 |
| 2026-05-08 | ₹44.00 | ₹44.00 | ₹42.30 | ₹42.30 | 352 |
| 2026-05-07 | ₹44.00 | ₹46.00 | ₹41.50 | ₹43.00 | 4,809 |
| 2026-05-06 | ₹44.80 | ₹44.80 | ₹41.10 | ₹42.40 | 448 |
| 2026-05-05 | ₹44.00 | ₹44.00 | ₹41.12 | ₹42.15 | 422 |
| 2026-05-04 | ₹43.40 | ₹43.40 | ₹41.01 | ₹41.34 | 141 |
| 2026-04-30 | ₹44.80 | ₹44.80 | ₹41.00 | ₹42.48 | 131 |
| 2026-04-29 | ₹42.85 | ₹42.85 | ₹42.00 | ₹42.60 | 89 |
| 2026-04-28 | ₹44.00 | ₹44.00 | ₹36.72 | ₹42.01 | 25,959 |
| 2026-04-27 | ₹41.99 | ₹45.00 | ₹40.72 | ₹44.70 | 5,211 |
| 2026-04-24 | ₹40.91 | ₹40.91 | ₹39.15 | ₹39.80 | 2,020 |
| 2026-04-23 | ₹41.70 | ₹41.70 | ₹39.13 | ₹39.49 | 1,288 |
| 2026-04-22 | ₹41.99 | ₹41.99 | ₹39.00 | ₹40.00 | 2,317 |
| 2026-04-21 | ₹39.05 | ₹41.00 | ₹39.05 | ₹40.50 | 1,148 |
| 2026-04-20 | ₹39.45 | ₹41.63 | ₹39.45 | ₹39.83 | 2,389 |
| 2026-04-17 | ₹42.50 | ₹42.50 | ₹40.50 | ₹41.91 | 97 |
| 2026-04-16 | ₹41.10 | ₹42.49 | ₹40.20 | ₹41.59 | 1,847 |
| 2026-04-15 | ₹42.00 | ₹42.00 | ₹40.08 | ₹41.06 | 1,041 |
| 2026-04-13 | ₹41.75 | ₹43.00 | ₹39.01 | ₹40.52 | 8,088 |
| 2026-04-10 | ₹40.22 | ₹44.15 | ₹40.22 | ₹41.55 | 43 |
| 2026-04-09 | ₹43.00 | ₹43.00 | ₹42.00 | ₹42.13 | 8 |
| 2026-04-08 | ₹44.50 | ₹44.50 | ₹42.00 | ₹42.00 | 248 |
| 2026-04-07 | ₹43.00 | ₹43.00 | ₹40.50 | ₹42.13 | 121 |
| 2026-04-06 | ₹43.60 | ₹43.60 | ₹38.20 | ₹41.88 | 1,121 |
| 2026-04-02 | ₹42.00 | ₹42.90 | ₹42.00 | ₹42.85 | 275 |
| 2026-04-01 | ₹43.50 | ₹43.50 | ₹43.00 | ₹43.50 | 18 |
| 2026-03-30 | ₹42.00 | ₹43.98 | ₹42.00 | ₹43.40 | 33 |
| 2026-03-27 | ₹45.00 | ₹45.00 | ₹42.00 | ₹42.00 | 729 |
| 2026-03-25 | ₹44.00 | ₹44.00 | ₹41.30 | ₹43.25 | 101,539 |
| 2026-03-24 | ₹46.99 | ₹46.99 | ₹41.00 | ₹44.00 | 522 |
| 2026-03-23 | ₹43.99 | ₹47.95 | ₹42.01 | ₹42.68 | 5,018 |
| 2026-03-20 | ₹47.91 | ₹48.00 | ₹41.10 | ₹43.99 | 612 |
| 2026-03-19 | ₹41.88 | ₹48.00 | ₹40.99 | ₹41.02 | 890 |
| 2026-03-18 | ₹42.80 | ₹42.80 | ₹40.00 | ₹40.97 | 875 |
| 2026-03-17 | ₹45.99 | ₹45.99 | ₹40.00 | ₹41.88 | 1,850 |
| 2026-03-16 | ₹44.99 | ₹44.99 | ₹41.00 | ₹41.00 | 883 |
| 2026-03-13 | ₹47.79 | ₹47.79 | ₹38.50 | ₹41.50 | 566 |
| 2026-03-12 | ₹43.00 | ₹50.00 | ₹43.00 | ₹43.00 | 1,417 |
| 2026-03-11 | ₹42.80 | ₹47.79 | ₹41.72 | ₹43.60 | 1,367 |
| 2026-03-10 | ₹43.50 | ₹43.50 | ₹37.90 | ₹41.80 | 506 |
| 2026-03-09 | ₹44.00 | ₹44.00 | ₹41.00 | ₹41.01 | 79 |
| 2026-03-06 | ₹44.99 | ₹44.99 | ₹40.50 | ₹42.48 | 275 |
| 2026-03-05 | ₹40.11 | ₹41.80 | ₹40.11 | ₹41.68 | 495 |
| 2026-03-04 | ₹43.80 | ₹43.80 | ₹40.00 | ₹40.93 | 1,422 |
| 2026-03-02 | ₹44.00 | ₹44.00 | ₹41.00 | ₹42.00 | 453 |
| 2026-02-27 | ₹41.00 | ₹46.70 | ₹41.00 | ₹42.17 | 277 |
| 2026-02-26 | ₹40.20 | ₹45.69 | ₹40.20 | ₹42.98 | 3,579 |
| 2026-02-25 | ₹44.00 | ₹47.90 | ₹42.21 | ₹45.48 | 4,086 |
| 2026-02-24 | ₹41.90 | ₹43.80 | ₹41.90 | ₹43.80 | 589 |
| 2026-02-23 | ₹44.90 | ₹44.95 | ₹41.80 | ₹42.73 | 1,552 |
| 2026-02-20 | ₹44.94 | ₹44.94 | ₹41.62 | ₹42.12 | 556 |
| 2026-02-19 | ₹43.80 | ₹44.80 | ₹42.50 | ₹44.50 | 693 |
| 2026-02-18 | ₹42.82 | ₹43.89 | ₹40.00 | ₹41.94 | 2,376 |
| 2026-02-17 | ₹43.99 | ₹46.25 | ₹42.56 | ₹42.82 | 951 |
| 2026-02-16 | ₹45.31 | ₹47.00 | ₹44.00 | ₹44.00 | 126 |
| 2026-02-13 | ₹43.50 | ₹51.00 | ₹42.26 | ₹44.42 | 4,259 |
| 2026-02-12 | ₹42.02 | ₹45.00 | ₹38.90 | ₹44.40 | 53,035 |
| 2026-02-11 | ₹43.16 | ₹43.16 | ₹42.02 | ₹42.02 | 210 |
| 2026-02-10 | ₹46.00 | ₹46.00 | ₹41.00 | ₹43.16 | 7,742 |
| 2026-02-09 | ₹44.98 | ₹44.98 | ₹41.00 | ₹41.79 | 1,911 |
| 2026-02-06 | ₹45.00 | ₹45.00 | ₹39.10 | ₹44.29 | 2,252 |
| 2026-02-05 | ₹42.10 | ₹44.98 | ₹42.10 | ₹42.22 | 46 |
| 2026-02-04 | ₹41.92 | ₹43.00 | ₹41.92 | ₹42.10 | 482 |
| 2026-02-03 | ₹43.22 | ₹43.22 | ₹43.00 | ₹43.00 | 781 |
| 2026-02-02 | ₹44.00 | ₹44.00 | ₹38.20 | ₹42.80 | 227 |
| 2026-02-01 | ₹45.00 | ₹45.00 | ₹41.51 | ₹43.19 | 1,188 |
| 2026-01-30 | ₹42.00 | ₹43.80 | ₹41.00 | ₹42.42 | 1,374 |
| 2026-01-29 | ₹44.99 | ₹44.99 | ₹41.05 | ₹42.88 | 2,856 |
| 2026-01-28 | ₹40.46 | ₹44.29 | ₹40.46 | ₹43.97 | 1,402 |
| 2026-01-27 | ₹40.00 | ₹45.00 | ₹40.00 | ₹41.24 | 802 |
| 2026-01-23 | ₹43.03 | ₹43.39 | ₹40.00 | ₹40.82 | 1,885 |
| 2026-01-22 | ₹43.00 | ₹43.90 | ₹43.00 | ₹43.90 | 15 |
| 2026-01-21 | ₹45.50 | ₹45.50 | ₹42.99 | ₹42.99 | 530 |
| 2026-01-20 | ₹44.65 | ₹44.79 | ₹41.00 | ₹43.28 | 1,494 |
| 2026-01-19 | ₹46.25 | ₹46.27 | ₹44.60 | ₹44.62 | 2,786 |
| 2026-01-16 | ₹45.60 | ₹46.51 | ₹44.56 | ₹44.56 | 258 |
| 2026-01-14 | ₹46.53 | ₹46.99 | ₹44.52 | ₹44.71 | 308 |
| 2026-01-13 | ₹45.60 | ₹47.50 | ₹44.50 | ₹45.62 | 3,673 |
| 2026-01-12 | ₹44.56 | ₹46.49 | ₹44.51 | ₹46.49 | 403 |
| 2026-01-09 | ₹47.40 | ₹47.50 | ₹44.51 | ₹45.47 | 3,549 |
| 2026-01-08 | ₹46.30 | ₹47.50 | ₹45.00 | ₹45.01 | 1,294 |
| 2026-01-07 | ₹41.50 | ₹46.80 | ₹41.50 | ₹46.30 | 278 |
| 2026-01-06 | ₹44.00 | ₹46.98 | ₹44.00 | ₹46.62 | 317 |
| 2026-01-05 | ₹47.50 | ₹47.50 | ₹43.50 | ₹45.60 | 259 |
| 2026-01-02 | ₹46.80 | ₹47.00 | ₹44.50 | ₹47.00 | 2,955 |
| 2026-01-01 | ₹45.45 | ₹46.40 | ₹43.80 | ₹44.97 | 2,518 |
Chrome Silicon Share Price Performance Analysis (Jan 2008 - May 2026)
CHROME price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-4.23%
₹44.97 → ₹43.07
Year to Date
Price Volatility
5.08%
Low Volatility
Year to Date
Average Daily Volume
3,508
Year to Date Average
BSE Exchange
Chrome Silicon Share Price History – Frequently Asked Questions
Common questions about CHROME historical data and records. Explore CHROME intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Chrome Silicon (CHROME)?
The all-time high share price of Chrome Silicon was ₹514.95 recorded on September 17, 2009 on the BSE exchange.
What is the all-time low share price of Chrome Silicon (CHROME)?
The all-time low share price of Chrome Silicon was ₹10.63 recorded on April 06, 2021 on the BSE exchange.
How can I download CHROME historical share price data?
You can download Chrome Silicon 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 CHROME shares?
The highest trading volume day for Chrome Silicon was 228,205 shares traded on April 07, 2010 on the BSE exchange, with share price at ₹379.3.