Chrome Silicon

CHRE
🏛️ india →
47.99
Last Update: 2025-10-03
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 17.70 17.75 17.10 17.75 0.0M
2021-12-30 16.50 18.05 16.35 16.95 0.0M
2021-12-29 17.95 18.00 16.75 17.20 0.0M
2021-12-28 17.20 17.65 16.45 17.60 0.0M
2021-12-27 16.25 17.70 16.10 16.85 0.0M
2021-12-24 17.85 17.90 16.35 16.90 0.0M
2021-12-23 16.25 17.80 16.25 17.05 0.0M
2021-12-22 17.15 18.45 16.80 17.00 0.0M
2021-12-21 17.50 18.80 17.25 17.65 0.0M
2021-12-20 18.00 19.40 17.85 18.15 0.0M
2021-12-17 18.10 19.80 18.00 18.75 0.0M
2021-12-16 19.05 19.05 17.30 18.90 0.0M
2021-12-15 18.10 18.15 18.10 18.15 0.0M
2021-12-14 17.30 17.30 17.30 17.30 0.0M
2021-12-13 15.55 16.60 15.55 16.50 0.0M
2021-12-10 14.80 15.85 14.80 15.85 0.0M
2021-12-09 16.20 16.30 14.80 15.10 0.0M
2021-12-08 16.25 16.25 15.55 15.55 0.0M
2021-12-07 16.35 16.75 15.40 15.55 0.0M
2021-12-06 17.35 17.35 16.10 16.20 0.0M
2021-12-03 18.05 18.10 16.55 16.55 0.0M
2021-12-02 18.45 18.45 17.25 17.25 0.0M
2021-12-01 17.30 18.10 16.95 18.10 0.0M
2021-11-30 17.15 17.30 17.15 17.30 0.0M
2021-11-29 16.50 16.55 16.50 16.50 0.0M
2021-11-26 16.45 17.00 16.45 16.50 0.0M
2021-11-25 17.20 18.55 17.10 17.30 0.0M
2021-11-24 17.90 18.90 17.65 18.00 0.0M
2021-11-23 18.35 19.20 17.45 18.55 0.0M
2021-11-22 19.95 19.95 18.05 18.35 0.0M
2021-11-18 18.90 19.00 18.85 19.00 0.0M
2021-11-17 21.35 21.35 19.40 19.80 0.0M
2021-11-16 18.65 20.40 18.60 20.40 0.0M
2021-11-15 20.50 20.50 19.50 19.50 0.0M
2021-11-12 19.95 20.75 19.95 20.50 0.0M
2021-11-11 19.85 19.85 19.80 19.80 0.0M
2021-11-10 21.00 21.00 19.05 20.80 0.0M
2021-11-09 21.30 21.30 20.00 20.00 0.0M
2021-11-08 19.80 20.35 18.60 20.35 0.0M
2021-11-04 21.30 21.35 19.40 19.40 0.0M
2021-11-03 20.25 20.35 18.70 20.35 0.0M
2021-11-02 19.95 20.80 19.40 19.40 0.0M
2021-11-01 19.90 20.00 18.15 19.85 0.0M
2021-10-29 19.05 20.85 19.05 19.05 0.0M
2021-10-28 19.10 21.05 19.10 20.00 0.0M
2021-10-27 20.20 20.20 18.50 20.05 0.0M
2021-10-26 19.90 19.90 19.00 19.30 0.0M
2021-10-25 20.65 20.65 19.00 19.00 0.0M
2021-10-22 20.35 20.35 18.95 19.75 0.0M
2021-10-21 19.75 19.85 19.45 19.85 0.0M
2021-10-20 18.90 19.90 18.80 18.95 0.0M
2021-10-19 20.70 20.75 19.50 19.70 0.0M
2021-10-18 19.70 20.65 19.70 19.80 0.0M
2021-10-14 19.80 19.80 19.70 19.70 0.0M
2021-10-13 22.00 22.00 20.70 20.70 0.0M
2021-10-12 21.60 22.00 20.95 21.70 0.0M
2021-10-11 22.05 22.05 20.65 22.00 0.0M
2021-10-08 19.65 21.00 19.65 21.00 0.0M
2021-10-07 20.65 20.65 19.65 20.60 0.0M
2021-10-06 20.65 20.65 19.00 20.65 0.0M
2021-10-05 20.60 20.65 18.75 19.70 0.0M
2021-10-04 20.75 20.75 18.95 19.70 0.0M
2021-10-01 18.95 19.80 18.95 19.80 0.0M
2021-09-30 18.50 18.90 18.50 18.90 0.0M
2021-09-29 17.65 18.50 17.65 18.00 0.0M
2021-09-28 17.80 17.80 17.80 17.80 0.0M
2021-09-27 17.80 17.80 17.80 17.80 0.0M
2021-09-24 19.40 19.40 18.70 18.70 0.0M
2021-09-23 17.60 19.35 17.60 18.70 0.0M
2021-09-22 18.50 18.50 18.50 18.50 0.0M
2021-09-21 18.50 18.50 18.50 18.50 0.0M
2021-09-20 19.60 19.90 18.05 19.45 0.0M
2021-09-17 19.50 19.55 19.00 19.00 0.0M
2021-09-16 19.45 19.45 18.60 18.65 0.0M
2021-09-15 19.50 21.00 19.45 19.50 0.0M
2021-09-14 22.50 22.50 20.45 20.45 0.0M
2021-09-13 21.40 21.50 19.50 21.50 0.0M
2021-09-09 20.50 20.50 19.00 20.50 0.0M
2021-09-07 21.45 21.45 19.95 19.95 0.0M
2021-09-06 21.50 21.50 21.00 21.00 0.0M
2021-09-03 19.50 21.40 19.50 21.40 0.0M
2021-09-01 20.50 20.50 20.50 20.50 0.0M
2021-08-31 20.65 20.65 19.70 19.70 0.0M
2021-08-30 18.85 19.75 18.00 19.75 0.0M
2021-08-27 19.50 20.00 18.90 18.90 0.0M
2021-08-25 20.90 20.90 19.85 19.85 0.0M
2021-08-24 20.60 20.80 20.40 20.80 0.0M
2021-08-23 18.80 20.65 18.80 20.65 0.0M
2021-08-20 18.80 19.75 18.80 19.75 0.0M
2021-08-18 19.70 19.75 19.70 19.75 0.0M
2021-08-17 20.70 20.70 20.70 20.70 0.0M
2021-08-16 21.75 21.75 21.75 21.75 0.0M
2021-08-13 21.70 21.70 21.20 21.70 0.0M
2021-08-12 20.80 22.40 20.65 20.70 0.0M
2021-08-11 21.75 21.75 21.70 21.70 0.0M
2021-08-10 22.05 22.80 22.05 22.80 0.0M
2021-08-09 23.15 23.15 23.15 23.15 0.0M
2021-08-06 24.30 24.30 24.30 24.30 0.0M
2021-08-05 27.20 27.20 24.70 25.50 0.0M
2021-08-04 26.00 26.00 24.20 25.95 0.0M
2021-08-03 25.45 25.45 24.65 25.45 0.0M
2021-08-02 24.25 24.25 22.70 24.25 0.0M
2021-07-30 23.10 23.10 22.05 23.10 0.0M
2021-07-29 24.00 24.00 21.90 22.00 0.0M
2021-07-28 24.00 24.50 23.00 23.00 0.0M
2021-07-27 23.00 24.25 21.95 24.20 0.0M
2021-07-26 20.90 23.10 20.90 23.10 0.0M
2021-07-23 24.25 24.25 22.00 22.00 0.0M
2021-07-22 23.10 23.10 20.90 23.10 0.0M
2021-07-20 21.00 22.00 21.00 22.00 0.0M
2021-07-19 21.45 21.45 21.00 21.00 0.0M
2021-07-16 21.50 23.10 20.90 21.00 0.0M
2021-07-15 22.50 22.50 22.00 22.00 0.0M
2021-07-14 22.55 22.55 22.55 22.55 0.0M
2021-07-13 21.10 22.55 20.45 22.55 0.0M
2021-07-12 22.35 23.40 21.50 21.50 0.0M
2021-07-09 23.45 24.55 22.30 22.30 0.0M
2021-07-08 25.55 25.55 23.15 23.45 0.0M
2021-07-07 24.40 24.40 23.00 24.35 0.0M
2021-07-06 23.25 23.25 23.25 23.25 0.0M
2021-07-05 20.05 22.15 20.05 22.15 0.0M
2021-07-01 21.10 21.90 21.10 21.10 0.0M
2021-06-30 21.50 22.30 21.50 21.50 0.0M
2021-06-29 22.30 22.30 21.90 21.90 0.0M
2021-06-28 22.75 22.75 22.30 22.30 0.0M
2021-06-25 22.75 22.75 22.75 22.75 0.0M
2021-06-24 23.65 23.65 23.20 23.20 0.0M
2021-06-23 23.65 23.65 23.45 23.65 0.0M
2021-06-22 23.45 23.45 23.45 23.45 0.0M
2021-06-21 23.45 23.45 23.45 23.45 0.0M
2021-06-18 23.45 23.45 23.45 23.45 0.0M
2021-06-17 23.05 23.90 23.05 23.90 0.0M
2021-06-16 23.50 23.50 23.50 23.50 0.0M
2021-06-14 23.95 23.95 23.95 23.95 0.0M
2021-06-11 24.85 25.00 24.40 24.40 0.0M
2021-06-10 24.85 24.85 24.85 24.85 0.0M
2021-06-09 25.35 25.85 25.35 25.35 0.0M
2021-06-08 25.85 25.85 25.35 25.35 0.0M
2021-06-07 25.85 26.30 25.85 25.85 0.0M
2021-06-04 26.35 26.35 26.35 26.35 0.0M
2021-06-03 26.85 26.85 26.85 26.85 0.0M
2021-06-02 27.35 27.35 27.35 27.35 0.0M
2021-06-01 27.90 27.90 27.90 27.90 0.0M
2021-05-31 28.50 28.50 28.42 28.42 0.0M
2021-05-28 28.99 29.75 28.99 28.99 0.0M
2021-05-27 29.80 29.95 28.95 29.58 0.0M
2021-05-26 29.84 29.84 27.00 29.37 0.0M
2021-05-25 28.42 28.42 26.05 28.42 0.0M
2021-05-24 27.07 27.07 25.81 27.07 0.0M
2021-05-21 25.79 25.79 25.75 25.79 0.0M
2021-05-20 24.57 24.57 24.57 24.57 0.0M
2021-05-19 23.40 23.40 23.40 23.40 0.0M
2021-05-18 22.29 22.29 22.29 22.29 0.0M
2021-05-17 21.23 21.23 21.23 21.23 0.0M
2021-05-14 20.22 20.22 20.22 20.22 0.0M
2021-05-12 19.26 19.26 19.26 19.26 0.0M
2021-05-11 18.35 18.35 18.35 18.35 0.0M
2021-05-10 17.48 17.48 17.48 17.48 0.0M
2021-05-07 16.65 16.65 15.07 16.65 0.0M
2021-05-06 15.86 15.86 15.86 15.86 0.0M
2021-05-04 16.49 16.49 15.10 15.11 0.0M
2021-05-03 15.70 15.71 15.01 15.71 0.0M
2021-04-30 13.60 14.97 13.55 14.97 0.0M
2021-04-29 14.25 15.75 14.25 14.26 0.0M
2021-04-28 14.06 15.00 14.06 15.00 0.0M
2021-04-27 14.75 14.80 13.44 14.80 0.0M
2021-04-26 15.00 15.01 13.61 14.10 0.0M
2021-04-23 15.30 15.30 14.30 14.30 0.0M
2021-04-22 14.60 15.00 14.10 15.00 0.0M
2021-04-20 13.73 14.30 13.73 14.29 0.0M
2021-04-19 12.50 13.73 12.50 13.73 0.0M
2021-04-16 11.87 13.08 11.87 13.08 0.0M
2021-04-13 12.46 12.46 12.46 12.46 0.0M
2021-04-12 14.13 14.13 13.08 13.08 0.0M
2021-04-09 12.83 13.47 12.83 13.47 0.0M
2021-04-08 12.83 12.83 12.83 12.83 0.0M
2021-04-07 12.22 12.22 12.22 12.22 0.0M
2021-04-06 11.64 11.64 10.63 11.64 0.0M
2021-04-05 11.05 11.09 11.02 11.09 0.0M
2021-04-01 12.05 12.05 11.53 11.57 0.0M
2021-03-31 12.08 12.08 12.07 12.08 0.0M
2021-03-30 12.00 12.06 12.00 12.06 0.0M
2021-03-26 12.13 13.39 12.13 12.30 0.0M
2021-03-25 12.76 12.76 12.76 12.76 0.0M
2021-03-24 12.70 12.76 12.70 12.76 0.0M
2021-03-23 13.30 13.30 13.30 13.30 0.0M
2021-03-22 14.00 14.00 13.34 14.00 0.0M
2021-03-19 14.01 14.73 14.00 14.00 0.0M
2021-03-18 14.73 14.73 14.73 14.73 0.0M
2021-03-16 14.00 14.03 14.00 14.03 0.0M
2021-03-15 12.11 13.37 12.11 13.37 0.0M
2021-03-12 13.85 13.85 12.74 12.74 0.0M
2021-03-10 13.65 13.65 13.41 13.41 0.0M
2021-03-09 13.68 13.68 13.68 13.68 0.0M
2021-03-05 13.03 13.03 13.03 13.03 0.0M
2021-03-04 13.70 13.70 13.61 13.61 0.0M
2021-03-03 13.45 14.00 13.45 13.55 0.0M
2021-03-02 14.00 14.00 14.00 14.00 0.0M
2021-02-26 14.33 15.04 13.75 13.75 0.0M
2021-02-25 14.33 14.33 13.55 14.33 0.0M
2021-02-24 13.65 13.65 13.65 13.65 0.0M
2021-02-22 13.01 13.01 13.00 13.00 0.0M
2021-02-19 13.41 13.86 13.00 13.00 0.0M
2021-02-17 13.14 13.20 13.14 13.20 0.0M
2021-02-16 13.82 13.82 13.82 13.82 0.0M
2021-02-12 13.00 14.20 13.00 13.17 0.0M
2021-02-11 12.90 13.54 12.44 13.54 0.0M
2021-02-10 12.82 12.90 12.81 12.90 0.0M
2021-02-09 14.43 14.43 13.10 13.10 0.0M
2021-02-08 13.75 13.75 13.75 13.75 0.0M
2021-02-05 14.63 14.63 14.06 14.06 0.0M
2021-02-04 14.00 14.63 14.00 14.63 0.0M
2021-02-02 13.30 13.94 13.30 13.94 0.0M
2021-02-01 13.78 13.91 13.78 13.91 0.0M
2021-01-29 14.50 14.50 14.50 14.50 0.0M
2021-01-27 15.60 15.60 15.20 15.20 0.0M
2021-01-21 17.35 17.35 16.00 16.00 0.0M
2021-01-20 16.30 16.85 16.30 16.55 0.0M
2021-01-19 18.35 18.35 17.00 17.00 0.0M
2021-01-18 15.90 17.50 15.90 17.50 0.0M
2021-01-15 17.55 18.40 16.70 16.70 0.0M
2021-01-14 15.95 17.55 15.95 17.55 0.0M
2021-01-13 16.80 16.80 16.75 16.75 0.0M
2021-01-12 15.95 16.00 15.95 16.00 0.0M
2021-01-08 16.00 16.00 15.20 15.25 0.0M
2021-01-07 14.45 15.95 14.45 15.95 0.0M
2021-01-06 15.20 15.20 15.20 15.20 0.0M
2021-01-05 16.60 17.05 16.00 16.00 0.0M
2021-01-04 16.25 16.25 16.25 16.25 0.0M
2021-01-01 17.05 17.10 17.05 17.10 0.0M