Chowgule Steamships

CHWG
🏛️ india →
22.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.10 18.60 17.10 17.75 0.0M
2021-12-30 17.75 19.10 17.70 17.95 0.0M
2021-12-29 19.15 19.15 18.20 18.60 0.0M
2021-12-28 18.25 18.25 18.25 18.25 0.0M
2021-12-27 17.40 17.40 17.40 17.40 0.0M
2021-12-24 15.95 16.60 15.30 16.60 0.0M
2021-12-23 15.95 15.95 15.00 15.85 0.0M
2021-12-22 16.85 16.85 15.30 15.40 0.0M
2021-12-21 16.70 16.70 15.50 16.05 0.0M
2021-12-20 15.80 16.85 15.30 16.00 0.0M
2021-12-17 16.60 17.70 16.10 16.10 0.0M
2021-12-16 17.00 17.80 16.65 16.90 0.0M
2021-12-15 18.00 18.00 16.30 17.05 0.0M
2021-12-14 16.20 17.80 16.20 17.15 0.0M
2021-12-13 17.20 18.10 16.75 17.00 0.0M
2021-12-10 18.65 18.80 17.10 17.60 0.0M
2021-12-09 18.00 18.00 16.30 17.95 0.0M
2021-12-08 17.15 17.15 16.35 17.15 0.0M
2021-12-07 15.15 16.35 15.15 16.35 0.0M
2021-12-06 15.40 16.75 15.35 15.60 0.0M
2021-12-03 16.15 17.75 16.15 16.15 0.0M
2021-12-02 16.95 17.60 16.95 16.95 0.0M
2021-12-01 19.60 19.65 17.80 17.80 0.1M
2021-11-30 17.90 18.79 17.01 18.72 0.0M
2021-11-29 18.17 18.17 16.45 17.90 0.1M
2021-11-26 17.31 17.31 16.49 17.31 0.1M
2021-11-25 16.49 16.49 16.49 16.49 0.0M
2021-11-24 15.71 15.71 15.71 15.71 0.0M
2021-11-23 14.97 14.97 14.97 14.97 0.0M
2021-11-22 14.26 14.26 14.24 14.26 0.1M
2021-11-18 13.59 13.59 13.59 13.59 0.0M
2021-11-17 12.95 12.95 12.95 12.95 0.0M
2021-11-16 12.34 12.34 12.34 12.34 0.0M
2021-11-15 11.76 11.76 11.76 11.76 0.0M
2021-11-12 11.20 11.20 11.20 11.20 0.0M
2021-11-11 10.67 10.67 10.67 10.67 0.0M
2021-11-10 10.17 10.17 10.17 10.17 0.0M
2021-11-09 10.00 10.65 9.69 9.69 0.0M
2021-11-08 10.50 10.50 9.50 10.20 0.0M
2021-11-04 10.40 10.40 10.00 10.00 0.0M
2021-11-03 9.51 10.00 9.50 10.00 0.0M
2021-11-02 9.90 10.25 9.42 9.53 0.0M
2021-11-01 10.10 10.20 9.54 9.90 0.0M
2021-10-29 10.09 10.11 9.46 10.00 0.0M
2021-10-28 10.05 10.43 9.55 9.63 0.0M
2021-10-27 10.40 10.40 9.69 10.05 0.0M
2021-10-26 10.10 10.20 9.60 10.20 0.0M
2021-10-25 10.39 10.39 9.59 10.10 0.0M
2021-10-22 9.93 10.40 9.44 10.09 0.0M
2021-10-21 10.50 10.50 9.90 9.93 0.0M
2021-10-20 10.62 10.62 9.70 10.39 0.0M
2021-10-19 10.13 10.95 9.99 10.12 0.0M
2021-10-18 10.96 10.96 10.13 10.50 0.0M
2021-10-14 10.50 10.97 9.97 10.65 0.0M
2021-10-13 10.40 10.73 9.72 10.49 0.0M
2021-10-12 10.20 10.28 9.60 10.23 0.0M
2021-10-11 10.06 10.30 9.57 9.81 0.0M
2021-10-08 10.00 10.08 9.75 10.07 0.0M
2021-10-07 10.30 10.30 9.55 9.60 0.0M
2021-10-06 9.95 10.00 9.40 10.00 0.0M
2021-10-05 9.95 9.98 9.30 9.53 0.0M
2021-10-04 9.95 9.95 9.25 9.51 0.0M
2021-10-01 9.47 10.00 9.47 9.59 0.0M
2021-09-30 9.50 10.10 9.50 9.95 0.0M
2021-09-29 9.50 10.00 9.50 9.99 0.0M
2021-09-28 9.25 10.08 9.16 10.00 0.0M
2021-09-27 10.20 10.40 9.50 9.61 0.0M
2021-09-24 9.70 10.22 9.56 10.00 0.0M
2021-09-23 10.39 10.39 9.60 9.75 0.0M
2021-09-22 9.90 9.90 9.90 9.90 0.0M
2021-09-21 9.75 10.23 9.27 9.43 0.0M
2021-09-20 10.20 10.45 9.70 9.75 0.0M
2021-09-17 10.01 10.50 10.00 10.00 0.0M
2021-09-16 9.65 10.04 9.15 10.04 0.0M
2021-09-15 9.50 10.00 9.50 9.57 0.0M
2021-09-14 9.90 10.29 9.84 9.85 0.0M
2021-09-13 10.40 10.58 9.84 10.35 0.0M
2021-09-09 10.35 10.60 9.65 10.35 0.0M
2021-09-08 10.35 10.35 9.50 10.10 0.0M
2021-09-07 10.25 10.35 9.50 9.99 0.0M
2021-09-06 9.50 10.47 9.50 9.90 0.0M
2021-09-03 10.25 10.65 9.98 9.98 0.0M
2021-09-02 10.81 10.82 9.90 10.50 0.0M
2021-09-01 10.14 10.34 9.41 10.32 0.0M
2021-08-31 9.90 9.92 9.01 9.85 0.0M
2021-08-30 10.20 10.20 9.41 9.45 0.0M
2021-08-27 10.40 10.40 9.70 9.90 0.0M
2021-08-26 9.73 9.92 9.02 9.91 0.0M
2021-08-25 8.56 9.46 8.56 9.45 0.0M
2021-08-24 9.01 9.83 9.01 9.01 0.0M
2021-08-23 9.50 9.50 9.48 9.48 0.0M
2021-08-20 10.49 10.49 9.97 9.97 0.0M
2021-08-18 10.75 10.75 9.73 10.49 0.1M
2021-08-17 10.24 10.24 10.24 10.24 0.0M
2021-08-16 9.76 9.76 9.76 9.76 0.0M
2021-08-13 9.45 9.60 8.80 9.30 0.0M
2021-08-12 9.55 9.90 9.24 9.26 0.0M
2021-08-11 9.70 9.72 9.24 9.72 0.0M
2021-08-10 9.52 10.39 9.41 9.72 0.0M
2021-08-09 10.46 10.46 9.50 9.90 0.0M
2021-08-06 9.49 9.97 9.05 9.97 0.1M
2021-08-05 9.30 9.76 8.84 9.50 0.0M
2021-08-04 9.45 9.82 8.90 9.30 0.0M
2021-08-03 9.20 9.44 8.55 9.36 0.0M
2021-08-02 9.45 9.45 8.60 9.00 0.0M
2021-07-30 8.42 9.29 8.42 9.00 0.0M
2021-07-29 9.20 9.20 8.79 8.85 0.0M
2021-07-28 9.40 9.40 8.76 9.25 0.0M
2021-07-27 9.20 9.40 8.64 9.22 0.0M
2021-07-26 9.45 9.45 8.67 9.06 0.0M
2021-07-23 9.20 9.30 8.60 9.00 0.0M
2021-07-22 9.09 9.09 8.80 8.86 0.0M
2021-07-20 8.68 8.69 8.05 8.66 0.0M
2021-07-19 8.62 8.62 7.80 8.28 0.0M
2021-07-16 8.50 8.53 8.06 8.21 0.0M
2021-07-15 8.35 8.38 7.68 8.14 0.0M
2021-07-14 7.31 7.99 7.31 7.99 0.0M
2021-07-13 7.32 7.99 7.32 7.61 0.0M
2021-07-12 7.74 7.75 7.05 7.70 0.0M
2021-07-09 7.60 7.78 7.10 7.39 0.0M
2021-07-08 7.45 7.79 7.07 7.44 0.0M
2021-07-07 7.00 7.45 7.00 7.44 0.0M
2021-07-06 7.50 7.80 7.06 7.25 0.0M
2021-07-05 7.50 7.51 6.81 7.43 0.0M
2021-07-02 7.75 7.75 7.12 7.16 0.0M
2021-07-01 7.50 7.50 7.00 7.45 0.0M
2021-06-30 7.72 7.72 7.02 7.28 0.0M
2021-06-29 7.37 8.07 7.37 7.37 0.0M
2021-06-28 8.13 8.13 7.37 7.75 0.0M
2021-06-25 7.55 7.77 7.30 7.75 0.0M
2021-06-24 7.50 7.60 7.04 7.43 0.0M
2021-06-23 7.99 7.99 7.27 7.41 0.0M
2021-06-22 7.61 8.10 7.61 7.65 0.0M
2021-06-21 8.01 8.01 8.01 8.01 0.0M
2021-06-17 8.04 8.88 8.04 8.43 0.0M
2021-06-16 8.46 8.46 7.70 8.46 0.0M
2021-06-15 8.06 8.06 8.06 8.06 0.0M
2021-06-14 7.68 7.68 7.11 7.68 0.0M
2021-06-11 7.30 7.32 7.25 7.32 0.0M
2021-06-10 6.98 6.98 6.98 6.98 0.0M
2021-06-09 6.65 6.65 6.65 6.65 0.0M
2021-06-08 6.25 6.34 5.75 6.34 0.0M
2021-06-07 6.00 6.23 5.70 6.04 0.0M
2021-06-04 5.75 6.00 5.75 5.94 0.0M
2021-06-03 5.85 5.85 5.45 5.72 0.0M
2021-06-02 5.60 5.83 5.31 5.61 0.0M
2021-06-01 5.60 5.61 5.10 5.58 0.0M
2021-05-31 4.94 5.35 4.94 5.35 0.0M
2021-05-28 5.47 5.47 5.02 5.20 0.0M
2021-05-27 5.19 5.21 4.73 5.21 0.0M
2021-05-26 4.75 5.21 4.73 4.97 0.0M
2021-05-25 5.25 5.45 4.97 4.97 0.0M
2021-05-24 5.26 5.26 5.23 5.23 0.0M
2021-05-21 6.05 6.05 5.49 5.50 0.0M
2021-05-20 5.77 5.77 5.77 5.77 0.0M
2021-05-18 5.77 5.77 5.24 5.77 0.0M
2021-05-17 5.93 5.93 5.37 5.50 0.0M
2021-05-14 5.39 5.65 5.14 5.65 0.0M
2021-05-12 5.37 5.86 5.37 5.39 0.0M
2021-05-11 5.39 5.65 5.14 5.59 0.0M
2021-05-10 5.20 5.46 5.03 5.39 0.0M
2021-05-07 5.20 5.20 4.76 5.20 0.0M
2021-05-06 4.96 4.96 4.96 4.96 0.0M
2021-05-05 4.29 4.73 4.29 4.73 0.0M
2021-05-04 4.11 4.51 4.09 4.51 0.0M
2021-05-03 4.01 4.30 3.97 4.30 0.0M
2021-04-30 4.03 4.45 4.03 4.10 0.0M
2021-04-29 3.96 4.33 3.95 4.24 0.0M
2021-04-28 4.35 4.35 4.14 4.14 0.0M
2021-04-27 4.00 4.35 3.95 4.35 0.0M
2021-04-26 4.20 4.55 4.13 4.15 0.0M
2021-04-23 4.40 4.40 4.34 4.34 0.0M
2021-04-22 4.56 4.56 4.56 4.56 0.0M
2021-04-20 5.05 5.05 4.80 4.80 0.0M
2021-04-19 5.31 5.57 5.05 5.05 0.0M
2021-04-16 5.78 5.78 5.31 5.31 0.0M
2021-04-13 5.51 5.51 5.51 5.51 0.0M
2021-04-12 5.74 6.34 5.74 5.75 0.0M
2021-04-09 6.04 6.04 6.04 6.04 0.0M
2021-04-05 5.22 5.76 5.22 5.76 0.0M
2021-04-01 4.98 5.50 4.98 5.49 0.0M
2021-03-26 5.51 5.51 5.24 5.24 0.0M
2021-03-25 4.99 5.51 4.99 5.51 0.0M
2021-03-24 5.50 5.50 5.23 5.25 0.0M
2021-03-23 5.39 5.64 5.39 5.50 0.0M
2021-03-22 5.39 5.39 5.39 5.39 0.0M
2021-03-19 5.90 5.90 5.67 5.67 0.0M
2021-03-18 5.96 5.96 5.96 5.96 0.0M
2021-03-17 6.59 6.59 6.27 6.27 0.0M
2021-03-16 6.59 6.59 6.59 6.59 0.0M
2021-03-08 6.29 6.93 6.29 6.93 0.0M
2021-03-01 6.61 6.62 6.61 6.61 0.0M
2021-02-22 6.65 7.10 6.65 6.95 0.0M
2021-02-15 6.84 7.13 6.84 7.00 0.0M
2021-02-02 7.94 7.94 7.20 7.20 0.0M
2021-02-01 7.57 7.57 7.57 7.57 0.0M
2021-01-29 7.21 7.21 7.21 7.21 0.0M
2021-01-28 6.87 6.87 6.86 6.87 0.0M
2021-01-27 6.55 6.55 6.03 6.55 0.0M
2021-01-25 5.70 6.24 5.70 6.24 0.0M
2021-01-22 5.96 5.96 5.70 5.95 0.0M
2021-01-21 5.68 5.68 5.68 5.68 0.0M
2021-01-20 5.41 5.41 5.41 5.41 0.0M
2021-01-19 5.16 5.16 5.16 5.16 0.0M
2021-01-18 4.92 4.92 4.92 4.92 0.0M
2021-01-15 4.69 4.69 4.25 4.69 0.0M
2021-01-14 4.60 4.60 4.39 4.47 0.0M
2021-01-13 4.78 4.78 4.56 4.60 0.0M
2021-01-12 4.56 4.56 4.56 4.56 0.0M
2021-01-11 4.75 4.80 4.55 4.80 0.0M
2021-01-08 4.75 5.00 4.75 4.78 0.0M
2021-01-07 5.11 5.11 4.86 5.00 0.0M
2021-01-06 4.75 5.11 4.75 5.11 0.0M
2021-01-05 5.10 5.10 4.82 4.88 0.0M
2021-01-04 5.25 5.25 4.75 5.07 0.0M
2021-01-01 5.30 5.38 4.91 5.00 0.0M