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
2023-12-29 44.24 44.24 40.85 42.99 0.0M
2023-12-28 41.00 42.80 39.30 42.14 0.0M
2023-12-27 42.00 42.00 39.62 41.00 0.0M
2023-12-26 41.12 41.97 39.12 41.70 0.0M
2023-12-22 42.00 42.00 41.12 41.12 0.0M
2023-12-21 39.17 41.12 38.02 41.00 0.0M
2023-12-20 41.00 42.07 39.10 39.17 0.0M
2023-12-19 42.00 42.00 40.05 40.07 0.0M
2023-12-18 41.97 41.97 40.00 40.00 0.0M
2023-12-15 40.00 40.50 38.00 39.98 0.0M
2023-12-14 40.00 40.90 38.66 39.21 0.0M
2023-12-13 41.40 42.00 40.00 40.69 0.0M
2023-12-12 40.40 40.40 37.80 40.30 0.0M
2023-12-11 40.00 40.00 38.04 38.91 0.0M
2023-12-08 39.00 41.00 39.00 40.00 0.0M
2023-12-07 39.10 40.15 39.10 39.50 0.0M
2023-12-06 41.80 41.80 39.50 39.50 0.0M
2023-12-05 40.20 41.00 37.86 40.90 0.0M
2023-12-04 40.66 40.66 37.75 39.85 0.0M
2023-12-01 41.59 41.59 37.91 38.73 0.0M
2023-11-30 43.80 43.80 39.90 39.90 0.0M
2023-11-29 38.85 42.60 38.85 42.00 0.0M
2023-11-28 42.85 42.85 40.71 40.71 0.0M
2023-11-24 42.79 42.85 40.00 42.85 0.0M
2023-11-23 39.15 41.10 39.05 41.10 0.0M
2023-11-22 40.00 40.00 39.15 39.15 0.0M
2023-11-21 40.90 41.00 38.01 39.00 0.0M
2023-11-20 40.00 42.00 39.55 39.55 0.0M
2023-11-17 42.39 42.39 40.55 40.60 0.0M
2023-11-16 40.85 42.50 40.61 42.50 0.0M
2023-11-15 41.31 44.49 41.31 42.74 0.0M
2023-11-13 45.00 45.00 40.93 43.48 0.0M
2023-11-12 42.75 45.00 42.75 45.00 0.0M
2023-11-10 46.50 46.50 42.75 44.99 0.0M
2023-11-09 46.67 46.67 42.77 45.00 0.0M
2023-11-08 44.23 44.61 43.00 44.45 0.0M
2023-11-07 43.85 44.23 42.10 42.49 0.0M
2023-11-06 41.00 45.15 41.00 42.13 0.0M
2023-11-03 43.00 43.00 43.00 43.00 0.0M
2023-11-02 45.00 45.95 42.50 43.60 0.0M
2023-11-01 45.12 45.13 42.56 43.98 0.0M
2023-10-31 42.99 42.99 42.99 42.99 0.0M
2023-10-30 39.00 40.95 39.00 40.95 0.0M
2023-10-27 40.60 40.60 37.81 39.00 0.0M
2023-10-26 37.40 39.80 36.21 39.80 0.0M
2023-10-25 40.10 40.10 38.11 38.11 0.0M
2023-10-23 42.30 42.30 40.10 40.10 0.0M
2023-10-20 42.52 42.52 41.20 42.21 0.0M
2023-10-19 40.25 43.00 40.25 40.50 0.0M
2023-10-18 45.00 45.00 41.05 42.20 0.0M
2023-10-17 40.00 43.00 40.00 43.00 0.0M
2023-10-16 42.00 42.00 38.55 41.99 0.0M
2023-10-13 39.90 40.00 38.35 40.00 0.0M
2023-10-12 38.12 38.12 36.50 38.12 0.0M
2023-10-11 35.58 38.12 35.58 38.12 0.0M
2023-10-10 36.35 36.36 36.31 36.31 0.0M
2023-10-09 38.00 38.90 35.53 36.31 0.0M
2023-10-06 39.68 39.68 37.00 37.40 0.0M
2023-10-05 38.00 39.79 38.00 38.90 0.0M
2023-10-04 39.01 40.00 39.00 39.90 0.0M
2023-10-03 40.45 41.21 38.40 40.79 0.0M
2023-09-29 37.25 40.42 36.60 40.40 0.0M
2023-09-28 41.70 41.70 37.78 38.50 0.0M
2023-09-27 39.80 39.80 39.73 39.76 0.0M
2023-09-26 40.00 42.00 39.93 41.82 0.0M
2023-09-25 40.00 42.90 39.85 42.02 0.0M
2023-09-22 40.90 43.08 39.05 41.94 0.0M
2023-09-21 44.00 44.00 40.90 41.10 0.0M
2023-09-20 43.04 43.89 41.50 42.04 0.0M
2023-09-18 43.00 44.49 42.00 43.04 0.0M
2023-09-15 40.85 43.00 40.85 42.51 0.0M
2023-09-14 41.25 43.90 41.25 42.99 0.0M
2023-09-13 44.89 44.89 40.70 42.99 0.0M
2023-09-12 44.00 45.99 42.70 42.79 0.0M
2023-09-11 47.35 47.37 44.94 44.94 0.0M
2023-09-08 47.35 47.35 47.30 47.30 0.0M
2023-09-07 45.66 47.49 45.10 45.59 0.0M
2023-09-06 45.50 47.49 45.50 47.45 0.0M
2023-09-05 45.60 47.00 45.50 46.70 0.0M
2023-09-04 47.39 47.39 45.50 45.62 0.0M
2023-09-01 48.20 48.20 45.44 45.82 0.0M
2023-08-31 48.40 48.40 45.00 47.83 0.0M
2023-08-30 46.10 47.24 44.28 46.99 0.0M
2023-08-29 49.80 49.80 46.55 46.61 0.0M
2023-08-28 48.00 48.73 46.25 48.45 0.0M
2023-08-25 47.25 47.25 46.30 46.41 0.0M
2023-08-24 46.15 48.74 46.15 48.73 0.0M
2023-08-23 46.55 48.49 46.32 48.49 0.0M
2023-08-22 46.50 48.75 46.44 48.75 0.0M
2023-08-21 46.80 49.50 46.80 48.88 0.0M
2023-08-18 46.58 48.88 46.44 48.00 0.0M
2023-08-17 51.45 51.45 48.88 48.88 0.0M
2023-08-16 48.92 53.00 48.92 51.45 0.0M
2023-08-14 49.10 51.50 49.10 51.49 0.0M
2023-08-11 51.00 51.00 49.05 49.05 0.0M
2023-08-10 48.06 51.40 48.06 51.40 0.0M
2023-08-09 51.00 52.08 49.99 50.00 0.0M
2023-08-08 51.00 51.00 47.60 49.60 0.0M
2023-08-07 52.00 52.00 47.50 49.75 0.0M
2023-08-04 50.00 51.99 48.02 49.53 0.0M
2023-08-03 51.00 51.00 50.00 50.00 0.0M
2023-08-02 51.00 51.95 48.70 50.00 0.0M
2023-08-01 54.00 54.20 50.20 51.00 0.0M
2023-07-31 51.00 51.82 48.11 51.65 0.0M
2023-07-28 51.00 51.00 49.22 49.36 0.0M
2023-07-27 49.10 51.95 49.10 51.81 0.0M
2023-07-26 52.00 52.00 48.51 51.38 0.0M
2023-07-25 52.95 53.13 48.07 50.73 0.0M
2023-07-24 50.50 50.80 48.35 50.60 0.0M
2023-07-21 48.60 48.68 45.00 48.39 0.0M
2023-07-20 49.50 50.01 45.25 46.37 0.0M
2023-07-19 48.20 48.39 45.55 47.63 0.0M
2023-07-18 47.00 47.40 45.01 46.09 0.0M
2023-07-17 43.26 45.15 42.60 45.15 0.0M
2023-07-14 46.00 46.00 42.55 43.00 0.0M
2023-07-13 45.70 47.23 43.52 44.54 0.0M
2023-07-12 42.10 44.99 42.10 44.99 0.0M
2023-07-11 43.30 43.55 43.30 43.55 0.0M
2023-07-10 47.99 48.28 43.76 45.15 0.0M
2023-07-07 47.25 47.25 45.99 45.99 0.0M
2023-07-06 45.39 45.39 42.10 45.00 0.0M
2023-07-05 45.24 45.24 43.00 43.25 0.0M
2023-07-04 42.01 43.99 42.01 43.82 0.0M
2023-07-03 41.45 44.95 41.45 43.58 0.0M
2023-06-30 44.73 45.98 43.01 43.63 0.0M
2023-06-28 42.50 45.50 42.35 44.73 0.0M
2023-06-27 45.47 46.50 44.53 44.53 0.0M
2023-06-26 51.70 51.70 46.87 46.87 0.0M
2023-06-23 52.26 52.26 49.33 49.33 0.0M
2023-06-22 54.00 54.00 49.05 51.92 0.0M
2023-06-21 52.00 52.00 47.55 51.45 0.0M
2023-06-20 49.53 49.53 49.50 49.53 0.0M
2023-06-19 51.57 51.57 47.00 47.18 0.0M
2023-06-16 53.00 53.00 49.12 49.12 0.0M
2023-06-15 55.30 55.30 51.21 51.70 0.0M
2023-06-14 51.00 53.93 49.00 53.90 0.0M
2023-06-13 49.10 51.87 47.51 51.37 0.0M
2023-06-12 45.51 49.80 45.51 49.40 0.0M
2023-06-09 46.40 47.99 45.00 47.90 0.0M
2023-06-08 46.20 50.64 46.20 47.14 0.0M
2023-06-07 47.50 48.23 43.65 48.23 0.0M
2023-06-06 49.00 49.00 44.46 45.94 0.0M
2023-06-05 46.81 46.81 46.80 46.80 0.0M
2023-06-02 44.59 44.59 44.59 44.59 0.0M
2023-06-01 42.47 42.47 42.00 42.47 0.0M
2023-05-31 40.45 40.45 40.45 40.45 0.0M
2023-05-30 34.87 38.53 34.87 38.53 0.0M
2023-05-29 36.71 36.71 36.70 36.70 0.0M
2023-05-26 38.98 40.42 37.04 38.51 0.0M
2023-05-25 38.50 38.98 38.50 38.98 0.0M
2023-05-24 38.10 38.50 36.00 38.50 0.0M
2023-05-23 36.20 38.45 36.20 36.84 0.0M
2023-05-19 38.10 38.10 38.10 38.10 0.0M
2023-05-18 37.00 37.87 36.07 37.07 0.0M
2023-05-17 38.25 38.25 36.07 36.07 0.0M
2023-05-16 36.10 38.00 36.10 37.96 0.0M
2023-05-15 39.00 39.00 36.10 38.00 0.0M
2023-05-12 36.21 38.00 36.20 37.99 0.0M
2023-05-11 38.00 38.00 36.35 37.90 0.0M
2023-05-10 39.78 39.78 36.00 38.25 0.0M
2023-05-09 37.89 37.89 37.89 37.89 0.0M
2023-05-08 37.75 38.50 35.87 37.89 0.0M
2023-05-05 34.26 37.75 34.26 37.75 0.0M
2023-05-04 36.06 36.06 36.06 36.06 0.0M
2023-05-03 37.95 37.95 35.00 37.95 0.0M
2023-05-02 38.00 38.00 36.55 36.84 0.0M
2023-04-28 37.00 38.50 37.00 38.47 0.0M
2023-04-27 36.96 39.50 36.96 38.50 0.0M
2023-04-26 38.95 38.95 38.90 38.90 0.0M
2023-04-25 36.39 38.30 36.39 37.93 0.0M
2023-04-24 36.86 38.30 36.86 38.30 0.0M
2023-04-20 39.70 39.70 37.10 38.80 0.0M
2023-04-19 39.85 39.90 37.91 39.00 0.0M
2023-04-18 39.90 39.90 38.00 39.90 0.0M
2023-04-17 36.72 39.90 36.72 39.90 0.0M
2023-04-13 38.99 39.00 35.55 38.65 0.0M
2023-04-12 39.00 40.00 37.05 37.21 0.0M
2023-04-11 38.45 40.00 38.45 39.00 0.0M
2023-04-10 43.25 43.25 40.00 40.25 0.0M
2023-04-06 40.33 41.25 40.33 41.25 0.0M
2023-04-05 39.39 39.39 37.52 39.29 0.0M
2023-04-03 37.50 37.52 35.71 37.52 0.0M
2023-03-31 35.75 36.01 35.71 35.74 0.0M
2023-03-29 37.60 38.90 37.58 37.58 0.0M
2023-03-28 43.40 43.40 39.55 39.55 0.0M
2023-03-27 38.19 42.18 38.19 41.63 0.0M
2023-03-24 40.19 40.19 40.19 40.19 0.0M
2023-03-22 41.60 42.40 41.50 42.30 0.0M
2023-03-21 40.55 42.00 40.55 41.75 0.0M
2023-03-20 43.50 43.50 41.35 42.40 0.0M
2023-03-17 41.30 43.50 41.30 43.50 0.0M
2023-03-16 43.50 43.50 41.62 43.45 0.0M
2023-03-15 43.25 43.86 39.70 41.62 0.0M
2023-03-14 44.75 44.75 41.78 41.78 0.0M
2023-03-13 44.00 45.95 43.63 43.97 0.1M
2023-03-10 44.00 46.00 43.50 45.92 0.0M
2023-03-09 49.65 49.66 45.00 45.40 0.0M
2023-03-08 48.70 48.70 46.00 47.30 0.0M
2023-03-06 46.50 48.45 44.28 47.89 0.0M
2023-03-03 47.00 49.35 44.65 46.61 0.1M
2023-03-02 46.40 47.00 44.15 47.00 0.1M
2023-03-01 46.30 46.40 46.30 46.40 0.0M
2023-02-28 44.45 44.65 40.50 44.25 0.0M
2023-02-27 44.50 44.80 42.25 42.55 0.0M
2023-02-24 44.80 44.90 40.70 44.40 0.0M
2023-02-23 41.80 43.70 39.75 42.80 0.0M
2023-02-22 45.00 45.00 41.20 41.80 0.0M
2023-02-21 47.40 47.40 43.30 43.35 0.0M
2023-02-20 50.00 50.00 45.55 45.55 0.0M
2023-02-17 45.35 48.50 45.35 47.90 0.0M
2023-02-16 47.70 47.70 47.70 47.70 0.0M
2023-02-15 50.20 50.20 50.20 50.20 0.0M
2023-02-14 52.50 53.00 49.00 52.80 0.0M
2023-02-13 48.35 50.75 46.50 50.50 0.0M
2023-02-10 44.60 48.35 44.60 48.35 0.0M
2023-02-09 44.50 48.90 44.45 46.05 0.0M
2023-02-08 50.00 50.00 46.50 46.60 0.0M
2023-02-07 52.40 52.40 48.00 48.00 0.0M
2023-02-06 50.00 50.10 47.60 50.05 0.0M
2023-02-03 51.95 51.95 47.50 47.75 0.0M
2023-02-02 49.10 53.65 48.55 50.00 0.0M
2023-02-01 53.00 54.00 51.00 51.10 0.0M
2023-01-31 56.10 56.10 51.50 51.55 0.0M
2023-01-30 48.50 53.50 48.45 53.45 0.0M
2023-01-27 55.60 55.60 51.00 51.00 0.0M
2023-01-25 55.15 55.15 53.65 53.65 0.0M
2023-01-24 60.00 60.00 56.40 56.40 0.0M
2023-01-23 58.45 59.85 55.00 59.35 0.0M
2023-01-20 58.60 58.60 53.10 57.00 0.0M
2023-01-19 50.65 55.85 50.55 55.85 0.0M
2023-01-18 54.00 54.40 53.20 53.20 0.0M
2023-01-17 53.50 56.80 53.20 55.95 0.0M
2023-01-16 57.50 57.50 52.45 56.00 0.0M
2023-01-13 57.00 59.40 55.10 55.20 0.0M
2023-01-12 61.90 61.90 56.80 58.00 0.0M
2023-01-11 63.00 63.00 58.60 59.15 0.0M
2023-01-10 66.00 66.00 60.60 61.35 0.0M
2023-01-09 63.00 63.00 60.20 62.95 0.0M
2023-01-06 64.90 65.10 59.10 60.00 0.0M
2023-01-05 62.70 62.75 57.95 62.00 0.0M
2023-01-04 55.25 60.20 55.25 59.80 0.0M
2023-01-03 55.50 57.95 55.50 57.95 0.0M
2023-01-02 57.35 57.40 55.10 55.20 0.0M