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
2022-12-30 54.45 54.70 54.45 54.70 0.0M
2022-12-29 55.35 55.35 52.00 52.10 0.0M
2022-12-28 54.50 54.50 50.10 54.00 0.0M
2022-12-27 49.40 51.95 47.10 51.95 0.0M
2022-12-26 49.50 53.50 49.50 49.50 0.0M
2022-12-23 48.80 51.95 48.75 51.95 0.0M
2022-12-22 51.35 51.35 51.30 51.30 0.0M
2022-12-21 54.25 54.25 51.65 54.00 0.0M
2022-12-20 50.85 54.90 50.85 54.25 0.0M
2022-12-19 55.00 55.00 53.35 53.35 0.0M
2022-12-16 50.70 55.90 50.65 54.95 0.0M
2022-12-15 53.85 56.90 53.05 53.25 0.0M
2022-12-14 55.45 55.50 53.05 54.40 0.0M
2022-12-13 55.50 56.90 52.70 53.50 0.0M
2022-12-12 53.70 55.90 51.05 55.45 0.0M
2022-12-09 53.50 53.70 53.50 53.70 0.0M
2022-12-08 54.95 54.95 51.10 51.15 0.0M
2022-12-07 56.40 56.40 53.75 53.75 0.0M
2022-12-06 56.40 56.80 51.40 56.55 0.0M
2022-12-05 56.45 56.45 54.10 54.10 0.0M
2022-12-02 56.90 56.90 56.90 56.90 0.0M
2022-12-01 56.50 57.45 53.80 57.20 0.0M
2022-11-30 52.00 56.00 51.95 56.00 0.0M
2022-11-29 59.50 59.50 54.60 54.65 0.0M
2022-11-28 57.50 57.50 54.90 57.45 0.0M
2022-11-25 57.65 59.00 54.80 54.80 0.0M
2022-11-24 61.35 61.35 57.10 57.65 0.0M
2022-11-23 63.00 63.00 57.20 59.90 0.0M
2022-11-22 55.00 60.40 55.00 60.05 0.0M
2022-11-21 57.25 63.00 57.20 57.60 0.0M
2022-11-18 63.00 63.00 60.00 60.20 0.0M
2022-11-17 58.35 64.45 58.35 62.20 0.0M
2022-11-16 61.60 61.60 61.40 61.40 0.0M
2022-11-15 64.60 64.60 64.60 64.60 0.0M
2022-11-14 67.30 67.95 64.90 67.95 0.0M
2022-11-11 60.00 65.50 60.00 64.75 0.0M
2022-11-10 57.45 63.00 57.45 62.75 0.0M
2022-11-09 64.95 64.95 59.05 60.00 0.0M
2022-11-07 66.00 66.00 61.75 61.95 0.0M
2022-11-04 60.35 66.40 60.35 64.95 0.0M
2022-11-03 63.60 63.70 63.50 63.50 0.0M
2022-11-02 66.90 67.90 63.60 66.80 0.0M
2022-11-01 63.05 66.90 62.55 66.90 0.0M
2022-10-31 63.00 65.90 62.90 65.75 0.0M
2022-10-28 65.50 66.00 65.30 65.90 0.0M
2022-10-27 71.15 71.25 66.55 67.00 0.0M
2022-10-25 67.70 67.90 63.00 67.90 0.0M
2022-10-24 61.70 64.75 59.90 64.70 0.0M
2022-10-21 64.65 64.65 61.70 61.70 0.0M
2022-10-20 64.75 65.90 62.15 62.60 0.0M
2022-10-19 66.60 66.60 61.25 64.90 0.0M
2022-10-18 61.90 64.95 59.00 64.25 0.0M
2022-10-17 61.90 65.50 61.90 61.90 0.0M
2022-10-14 67.60 70.50 64.25 65.10 0.0M
2022-10-13 70.50 71.00 65.00 67.60 0.0M
2022-10-12 74.25 74.70 67.60 67.65 0.0M
2022-10-11 68.00 71.25 64.60 71.15 0.0M
2022-10-10 73.65 73.65 66.65 67.90 0.0M
2022-10-07 69.90 70.15 68.00 70.15 0.0M
2022-10-06 61.50 66.85 61.50 66.85 0.0M
2022-10-04 63.65 63.70 63.65 63.70 0.0M
2022-10-03 60.35 60.95 58.00 60.70 0.0M
2022-09-30 61.50 62.50 56.65 58.05 0.0M
2022-09-29 63.50 63.50 58.60 59.60 0.0M
2022-09-28 64.00 64.80 60.00 60.65 0.0M
2022-09-27 60.50 63.65 58.65 62.95 0.0M
2022-09-26 67.70 68.00 61.70 61.70 0.0M
2022-09-23 64.95 65.50 61.00 64.90 0.0M
2022-09-22 59.65 62.60 58.15 62.40 0.0M
2022-09-21 55.00 60.45 55.00 59.65 0.0M
2022-09-20 56.05 61.85 56.05 57.60 0.0M
2022-09-19 63.25 63.25 57.25 58.95 0.0M
2022-09-16 60.25 60.25 56.00 60.25 0.0M
2022-09-15 57.40 57.40 57.40 57.40 0.0M
2022-09-14 54.70 54.70 54.70 54.70 0.0M
2022-09-13 52.10 52.10 52.10 52.10 0.0M
2022-09-12 49.65 49.65 49.65 49.65 0.0M
2022-09-05 47.30 47.30 47.30 47.30 0.0M
2022-08-26 53.55 53.70 49.75 49.75 0.0M
2022-08-25 52.35 52.35 48.75 52.35 0.0M
2022-08-24 49.90 49.90 49.90 49.90 0.0M
2022-08-23 47.55 47.55 47.55 47.55 0.0M
2022-08-22 45.30 45.30 45.30 45.30 0.0M
2022-08-19 43.15 43.15 43.15 43.15 0.0M
2022-08-18 41.10 41.10 41.10 41.10 0.0M
2022-08-17 39.15 39.15 39.15 39.15 0.0M
2022-08-16 37.30 37.30 37.30 37.30 0.0M
2022-08-12 34.75 36.00 33.25 35.55 0.0M
2022-08-11 34.75 34.75 31.85 34.50 0.0M
2022-08-08 33.00 33.10 33.00 33.10 0.0M
2022-08-05 32.00 34.65 32.00 33.25 0.0M
2022-08-04 34.05 35.50 32.50 33.00 0.0M
2022-08-03 36.35 36.35 34.00 34.00 0.0M
2022-08-02 33.00 34.65 31.35 34.65 0.0M
2022-08-01 32.50 35.70 32.50 33.00 0.0M
2022-07-29 32.50 34.05 32.50 34.00 0.0M
2022-07-28 34.70 34.90 32.50 32.50 0.0M
2022-07-27 33.00 33.25 33.00 33.25 0.0M
2022-07-26 34.20 34.25 31.50 31.70 0.0M
2022-07-25 34.70 34.70 33.00 33.00 0.0M
2022-07-22 32.80 34.70 31.50 34.70 0.0M
2022-07-21 33.05 33.05 33.00 33.05 0.0M
2022-07-20 32.65 34.85 32.00 34.50 0.0M
2022-07-19 34.20 34.20 32.50 33.30 0.0M
2022-07-18 33.55 33.60 31.55 33.25 0.0M
2022-07-15 31.45 32.50 30.05 32.00 0.0M
2022-07-14 33.00 33.00 31.30 31.30 0.0M
2022-07-13 34.20 34.20 31.85 31.85 0.0M
2022-07-12 33.70 33.70 33.50 33.50 0.0M
2022-07-11 35.15 35.15 32.00 32.25 0.0M
2022-07-08 33.45 33.50 32.60 33.50 0.0M
2022-07-07 31.90 31.95 31.90 31.95 0.0M
2022-07-06 30.50 30.50 30.50 30.50 0.0M
2022-07-05 31.90 31.90 31.30 31.90 0.0M
2022-07-04 29.05 30.45 29.05 30.45 0.0M
2022-07-01 30.50 31.85 29.05 29.05 0.0M
2022-06-30 32.15 32.15 30.50 30.50 0.0M
2022-06-29 32.50 32.50 32.10 32.10 0.0M
2022-06-28 32.00 33.75 30.90 33.75 0.0M
2022-06-27 34.65 34.65 32.50 32.50 0.0M
2022-06-24 35.50 35.50 32.35 33.00 0.0M
2022-06-23 32.60 35.50 32.45 34.00 0.0M
2022-06-22 35.90 35.90 34.15 34.15 0.0M
2022-06-21 36.00 36.00 33.50 35.90 0.0M
2022-06-20 37.00 37.00 35.15 35.15 0.0M
2022-06-17 37.00 37.10 37.00 37.00 0.0M
2022-06-16 38.95 38.95 38.90 38.90 0.0M
2022-06-15 38.50 40.90 37.50 40.90 0.0M
2022-06-14 39.85 39.90 36.15 39.00 0.0M
2022-06-13 38.20 38.20 38.00 38.00 0.0M
2022-06-10 40.00 43.90 40.00 40.00 0.0M
2022-06-09 45.00 45.00 41.50 41.90 0.0M
2022-06-08 40.30 43.40 39.55 43.40 0.0M
2022-06-07 43.00 43.00 40.00 41.55 0.0M
2022-06-06 38.05 42.00 38.05 41.25 0.0M
2022-06-03 40.25 40.35 40.00 40.00 0.0M
2022-06-02 38.00 38.45 36.60 38.45 0.0M
2022-06-01 34.45 37.80 34.45 36.65 0.0M
2022-05-31 39.00 39.00 35.60 36.10 0.0M
2022-05-30 36.50 40.30 36.50 37.45 0.0M
2022-05-27 38.40 38.40 38.40 38.40 0.0M
2022-05-26 40.45 40.45 40.40 40.40 0.0M
2022-05-25 42.55 44.00 42.50 42.50 0.0M
2022-05-24 42.00 45.00 42.00 44.70 0.0M
2022-05-23 41.95 44.00 40.00 44.00 0.0M
2022-05-20 44.00 44.25 41.25 41.95 0.0M
2022-05-19 42.10 42.15 42.00 42.15 0.0M
2022-05-18 38.20 40.15 38.20 40.15 0.0M
2022-05-17 36.45 38.25 36.45 38.25 0.0M
2022-05-16 37.00 37.00 35.75 36.45 0.0M
2022-05-13 36.30 39.20 36.30 37.60 0.0M
2022-05-12 38.00 40.90 37.95 37.95 0.0M
2022-05-11 38.30 40.20 38.20 39.90 0.0M
2022-05-10 40.35 42.90 40.20 40.20 0.0M
2022-05-09 42.30 43.65 42.30 42.30 0.0M
2022-05-06 44.50 46.00 44.50 44.50 0.0M
2022-05-05 46.80 51.00 46.80 46.80 0.0M
2022-05-04 50.00 50.75 49.25 49.25 0.0M
2022-05-02 51.75 53.45 51.45 51.80 0.0M
2022-04-29 59.65 59.65 54.15 54.15 0.0M
2022-04-28 57.15 58.95 57.00 57.00 0.0M
2022-04-27 64.15 64.85 59.80 59.95 0.0M
2022-04-26 61.00 65.70 61.00 62.85 0.0M
2022-04-25 58.70 62.85 56.95 62.80 0.0M
2022-04-22 62.50 62.50 59.10 59.90 0.0M
2022-04-21 59.55 59.55 56.00 59.55 0.0M
2022-04-20 55.55 56.75 51.85 56.75 0.0M
2022-04-19 54.00 54.20 49.60 54.05 0.0M
2022-04-18 51.35 52.30 47.45 51.65 0.0M
2022-04-13 49.85 49.90 45.50 49.85 0.0M
2022-04-12 48.10 49.75 47.35 47.55 0.0M
2022-04-11 45.85 49.75 45.85 49.60 0.0M
2022-04-08 51.85 52.40 47.50 48.10 0.0M
2022-04-07 51.40 51.95 47.10 49.95 0.0M
2022-04-06 50.40 50.40 46.00 49.50 0.0M
2022-04-05 51.50 51.50 47.05 48.40 0.0M
2022-04-04 47.00 49.25 47.00 49.20 0.0M
2022-04-01 48.15 48.20 43.70 46.95 0.0M
2022-03-31 41.65 45.95 41.65 45.95 0.0M
2022-03-30 43.80 43.80 43.80 43.80 0.0M
2022-03-29 46.10 48.50 46.10 46.10 0.0M
2022-03-28 48.50 50.00 48.50 48.50 0.0M
2022-03-25 55.55 55.55 50.35 51.05 0.0M
2022-03-24 52.95 52.95 52.95 52.95 0.0M
2022-03-23 50.45 50.45 50.45 50.45 0.0M
2022-03-22 48.00 48.05 46.05 48.05 0.0M
2022-03-21 45.80 45.80 44.00 45.80 0.0M
2022-03-17 43.60 43.65 43.00 43.65 0.0M
2022-03-16 39.65 41.60 38.20 41.60 0.0M
2022-03-15 38.00 39.65 37.20 39.65 0.0M
2022-03-14 38.65 39.00 36.00 38.80 0.0M
2022-03-11 35.20 38.85 35.20 37.15 0.0M
2022-03-10 38.65 38.90 35.70 37.05 0.0M
2022-03-09 37.10 37.15 33.65 37.10 0.0M
2022-03-08 35.45 37.20 33.70 35.40 0.0M
2022-03-07 36.55 36.55 35.00 35.45 0.0M
2022-03-04 34.85 34.85 34.85 34.85 0.0M
2022-03-03 33.20 33.20 33.20 33.20 0.0M
2022-03-02 31.60 31.65 31.60 31.65 0.0M
2022-02-28 30.10 30.15 28.90 30.15 0.0M
2022-02-25 28.70 28.75 26.15 28.75 0.0M
2022-02-24 28.85 29.40 26.60 27.40 0.0M
2022-02-23 29.40 29.75 27.40 28.00 0.0M
2022-02-22 29.40 29.40 27.80 28.80 0.0M
2022-02-21 28.90 28.90 26.20 28.80 0.0M
2022-02-18 27.55 27.55 27.55 27.55 0.0M
2022-02-17 26.25 26.25 26.25 26.25 0.0M
2022-02-16 25.00 25.00 25.00 25.00 0.0M
2022-02-15 23.85 23.85 23.85 23.85 0.0M
2022-02-14 23.75 24.50 22.60 22.75 0.0M
2022-02-11 24.75 25.70 23.60 23.75 0.0M
2022-02-10 26.20 26.20 24.60 24.75 0.0M
2022-02-09 24.05 26.40 24.00 25.85 0.0M
2022-02-08 26.80 26.80 24.65 25.25 0.0M
2022-02-07 27.25 27.25 25.20 25.90 0.0M
2022-02-04 24.60 27.00 24.60 26.50 0.0M
2022-02-03 26.10 26.10 24.00 25.80 0.0M
2022-02-02 26.45 26.45 24.50 24.95 0.0M
2022-02-01 27.35 27.35 25.10 25.30 0.0M
2022-01-31 24.90 26.10 23.75 26.10 0.0M
2022-01-28 24.85 24.90 22.90 24.90 0.0M
2022-01-27 25.05 25.05 22.90 23.75 0.0M
2022-01-25 25.00 26.20 23.80 23.95 0.0M
2022-01-24 25.75 27.50 24.95 25.00 0.0M
2022-01-21 25.60 27.60 25.60 26.25 0.0M
2022-01-20 27.00 27.00 26.20 26.85 0.0M
2022-01-19 25.55 27.60 25.55 27.55 0.0M
2022-01-18 26.30 27.50 26.30 26.85 0.0M
2022-01-17 23.80 26.30 23.80 26.30 0.0M
2022-01-14 27.65 27.65 25.05 25.05 0.0M
2022-01-13 26.35 26.35 25.75 26.35 0.0M
2022-01-12 25.05 25.10 24.20 25.10 0.0M
2022-01-11 23.95 23.95 23.35 23.95 0.0M
2022-01-10 22.85 22.85 21.85 22.85 0.0M
2022-01-07 21.80 21.80 21.20 21.80 0.0M
2022-01-06 20.80 20.80 20.80 20.80 0.0M
2022-01-05 19.35 19.85 19.00 19.85 0.0M
2022-01-04 18.30 18.95 17.15 18.95 0.0M
2022-01-03 18.60 18.60 16.90 18.05 0.0M