
Chowgule Steamships (CHOWGULSTM) | Stock Price History & Returns | 2000 - 2025
Chowgule Steamships Historical Price Chart
Chowgule Steamships Historical Price Data
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
Sep 18, 2025 | ₹22.24 | -0.89% | ₹22.68 | ₹22.80 | ₹22.00 | 3.5K |
Sep 17, 2025 | ₹22.44 | -0.93% | ₹22.26 | ₹22.78 | ₹21.60 | 3.2K |
Sep 16, 2025 | ₹22.65 | +0.89% | ₹22.85 | ₹22.85 | ₹22.04 | 1.2K |
Sep 15, 2025 | ₹22.45 | -1.54% | ₹22.53 | ₹23.44 | ₹22.00 | 10.0K |
Sep 12, 2025 | ₹22.80 | -1.47% | ₹22.70 | ₹23.39 | ₹22.50 | 1.5K |
Sep 11, 2025 | ₹23.14 | +2.48% | ₹22.57 | ₹23.47 | ₹22.57 | 1.6K |
Sep 10, 2025 | ₹22.58 | -1.91% | ₹23.49 | ₹23.49 | ₹22.53 | 5.0K |
Sep 9, 2025 | ₹23.02 | +1.45% | ₹22.99 | ₹23.38 | ₹22.99 | 2.1K |
Sep 8, 2025 | ₹22.69 | -1.99% | ₹23.15 | ₹23.35 | ₹22.52 | 6.2K |
Sep 5, 2025 | ₹23.15 | +0.61% | ₹23.12 | ₹23.29 | ₹23.12 | 256 |
Sep 4, 2025 | ₹23.01 | +2.09% | ₹23.14 | ₹23.33 | ₹23.00 | 3.0K |
Sep 3, 2025 | ₹22.54 | -0.70% | ₹22.65 | ₹23.25 | ₹22.50 | 4.2K |
Sep 2, 2025 | ₹22.70 | -0.83% | ₹22.09 | ₹23.39 | ₹22.09 | 2.7K |
Sep 1, 2025 | ₹22.89 | +1.10% | ₹23.78 | ₹23.78 | ₹22.50 | 8.5K |
Aug 29, 2025 | ₹22.64 | +0.71% | ₹22.50 | ₹23.00 | ₹21.80 | 10.8K |
Aug 28, 2025 | ₹22.48 | +0.58% | ₹22.48 | ₹22.80 | ₹21.85 | 7.2K |
Aug 26, 2025 | ₹22.35 | -2.02% | ₹23.38 | ₹23.47 | ₹21.93 | 13.9K |
Aug 25, 2025 | ₹22.81 | +0.40% | ₹22.43 | ₹23.44 | ₹22.43 | 502 |
Aug 22, 2025 | ₹22.72 | -1.22% | ₹23.50 | ₹23.68 | ₹22.60 | 4.5K |
Aug 21, 2025 | ₹23.00 | +0.61% | ₹23.00 | ₹23.49 | ₹23.00 | 2.0K |
Aug 20, 2025 | ₹22.86 | -1.00% | ₹22.17 | ₹23.65 | ₹22.17 | 6.3K |
Aug 19, 2025 | ₹23.09 | -2.33% | ₹23.55 | ₹23.55 | ₹22.71 | 3.5K |
Aug 18, 2025 | ₹23.64 | -1.09% | ₹23.90 | ₹23.90 | ₹23.53 | 2.9K |
Aug 14, 2025 | ₹23.90 | -0.33% | ₹23.52 | ₹24.70 | ₹23.52 | 1.3K |
Aug 13, 2025 | ₹23.98 | +1.01% | ₹24.00 | ₹24.99 | ₹23.52 | 3.2K |
Aug 12, 2025 | ₹23.74 | -3.22% | ₹24.39 | ₹24.70 | ₹23.66 | 5.9K |
Aug 11, 2025 | ₹24.53 | +2.25% | ₹25.49 | ₹25.49 | ₹23.61 | 2.9K |
Aug 8, 2025 | ₹23.99 | +1.27% | ₹23.68 | ₹24.89 | ₹23.50 | 3.2K |
Aug 7, 2025 | ₹23.69 | +0.51% | ₹23.74 | ₹25.68 | ₹23.51 | 4.8K |
Aug 6, 2025 | ₹23.57 | -0.30% | ₹23.65 | ₹23.90 | ₹23.30 | 436 |
Aug 5, 2025 | ₹23.64 | -0.13% | ₹23.49 | ₹24.20 | ₹23.49 | 1.5K |
Aug 4, 2025 | ₹23.67 | -0.59% | ₹24.18 | ₹24.49 | ₹23.25 | 7.0K |
Aug 1, 2025 | ₹23.81 | +1.28% | ₹23.55 | ₹24.49 | ₹23.55 | 2.2K |
Jul 31, 2025 | ₹23.51 | -2.04% | ₹24.00 | ₹24.29 | ₹23.26 | 6.1K |
Jul 30, 2025 | ₹24.00 | -0.29% | ₹24.50 | ₹24.50 | ₹23.85 | 5.9K |
Jul 29, 2025 | ₹24.07 | -1.55% | ₹24.94 | ₹24.94 | ₹24.00 | 5.6K |
Jul 28, 2025 | ₹24.45 | +0.41% | ₹24.02 | ₹24.58 | ₹24.00 | 2.4K |
Jul 25, 2025 | ₹24.35 | -1.42% | ₹24.95 | ₹25.00 | ₹24.00 | 6.7K |
Jul 24, 2025 | ₹24.70 | +0.20% | ₹24.65 | ₹25.85 | ₹24.40 | 5.5K |
Jul 23, 2025 | ₹24.65 | -0.40% | ₹24.75 | ₹25.48 | ₹24.45 | 3.8K |
Jul 22, 2025 | ₹24.75 | +0.04% | ₹25.20 | ₹25.20 | ₹24.40 | 4.8K |
Jul 21, 2025 | ₹24.74 | -0.96% | ₹24.45 | ₹25.00 | ₹24.45 | 1.5K |
Jul 18, 2025 | ₹24.98 | -1.58% | ₹25.88 | ₹25.88 | ₹24.65 | 6.3K |
Jul 17, 2025 | ₹25.38 | -0.16% | ₹25.42 | ₹25.93 | ₹24.79 | 1.5K |
Jul 16, 2025 | ₹25.42 | +2.46% | ₹24.42 | ₹25.75 | ₹24.42 | 4.1K |
Jul 15, 2025 | ₹24.81 | +3.03% | ₹24.36 | ₹25.97 | ₹24.05 | 10.5K |
Jul 14, 2025 | ₹24.08 | -0.37% | ₹24.03 | ₹24.49 | ₹24.00 | 4.0K |
Jul 11, 2025 | ₹24.17 | -1.79% | ₹24.75 | ₹24.81 | ₹24.10 | 7.4K |
Jul 10, 2025 | ₹24.61 | -1.56% | ₹25.25 | ₹25.47 | ₹24.15 | 21.4K |
Jul 9, 2025 | ₹25.00 | -1.38% | ₹25.32 | ₹26.45 | ₹25.00 | 2.5K |
Jul 8, 2025 | ₹25.35 | +1.28% | ₹24.57 | ₹25.70 | ₹24.56 | 3.8K |
Jul 7, 2025 | ₹25.03 | +2.41% | ₹24.25 | ₹25.85 | ₹24.00 | 15.9K |
Jul 4, 2025 | ₹24.44 | +0.04% | ₹24.59 | ₹24.59 | ₹24.05 | 2.2K |
Jul 3, 2025 | ₹24.43 | +0.25% | ₹24.65 | ₹24.65 | ₹24.40 | 5.0K |
Jul 2, 2025 | ₹24.37 | -0.69% | ₹24.78 | ₹24.78 | ₹24.26 | 5.9K |
Jul 1, 2025 | ₹24.54 | -0.73% | ₹24.72 | ₹24.99 | ₹24.31 | 13.9K |
Jun 30, 2025 | ₹24.72 | -1.04% | ₹25.68 | ₹26.58 | ₹24.32 | 11.2K |
Jun 27, 2025 | ₹24.98 | +1.17% | ₹24.72 | ₹25.18 | ₹24.30 | 18.4K |
Jun 26, 2025 | ₹24.69 | -2.02% | ₹25.20 | ₹25.99 | ₹24.26 | 13.6K |
Jun 25, 2025 | ₹25.20 | +3.79% | ₹24.97 | ₹25.79 | ₹24.51 | 8.5K |
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
Sep 15, 2025 | ₹22.24 | -2.46% | ₹22.53 | ₹23.44 | ₹21.60 | 17.8K |
Sep 8, 2025 | ₹22.80 | -1.51% | ₹23.15 | ₹23.49 | ₹22.50 | 16.4K |
Sep 1, 2025 | ₹23.15 | +2.25% | ₹23.78 | ₹23.78 | ₹22.09 | 18.7K |
Aug 25, 2025 | ₹22.64 | -0.35% | ₹22.43 | ₹23.47 | ₹21.80 | 32.4K |
Aug 18, 2025 | ₹22.72 | -4.94% | ₹23.90 | ₹23.90 | ₹22.17 | 19.2K |
Aug 11, 2025 | ₹23.90 | -0.38% | ₹25.49 | ₹25.49 | ₹23.52 | 13.3K |
Aug 4, 2025 | ₹23.99 | +0.76% | ₹24.18 | ₹25.68 | ₹23.25 | 16.9K |
Jul 28, 2025 | ₹23.81 | -2.22% | ₹24.02 | ₹24.94 | ₹23.26 | 22.2K |
Jul 21, 2025 | ₹24.35 | -2.52% | ₹24.45 | ₹25.85 | ₹24.00 | 22.3K |
Jul 14, 2025 | ₹24.98 | +3.35% | ₹24.03 | ₹25.97 | ₹24.00 | 26.3K |
Jul 7, 2025 | ₹24.17 | -1.10% | ₹24.25 | ₹26.45 | ₹24.00 | 50.9K |
Jun 30, 2025 | ₹24.44 | -2.16% | ₹25.68 | ₹26.58 | ₹24.05 | 38.3K |
Jun 23, 2025 | ₹24.98 | -0.48% | ₹25.08 | ₹25.99 | ₹23.99 | 66.7K |
Jun 16, 2025 | ₹25.10 | -3.57% | ₹26.40 | ₹26.48 | ₹24.92 | 35.4K |
Jun 9, 2025 | ₹26.03 | -4.05% | ₹27.70 | ₹27.99 | ₹25.52 | 76.5K |
Jun 2, 2025 | ₹27.13 | +0.15% | ₹26.56 | ₹28.30 | ₹25.65 | 55.7K |
May 26, 2025 | ₹27.09 | -8.20% | ₹30.00 | ₹30.15 | ₹25.26 | 134.5K |
May 19, 2025 | ₹29.51 | +13.72% | ₹25.95 | ₹30.86 | ₹24.56 | 273.7K |
May 12, 2025 | ₹25.95 | +7.72% | ₹24.75 | ₹27.96 | ₹23.25 | 27.5K |
May 5, 2025 | ₹24.09 | -3.06% | ₹24.52 | ₹24.76 | ₹23.10 | 23.8K |
Apr 28, 2025 | ₹24.85 | -6.19% | ₹26.78 | ₹26.78 | ₹24.06 | 20.6K |
Apr 21, 2025 | ₹26.49 | +6.17% | ₹25.12 | ₹29.90 | ₹25.12 | 47.2K |
Apr 14, 2025 | ₹24.95 | +3.70% | ₹24.06 | ₹26.89 | ₹24.06 | 21.3K |
Apr 7, 2025 | ₹24.06 | -4.49% | ₹25.29 | ₹25.50 | ₹23.01 | 44.7K |
Mar 31, 2025 | ₹25.19 | +4.52% | ₹24.87 | ₹26.50 | ₹24.45 | 9.4K |
Mar 24, 2025 | ₹24.10 | -10.91% | ₹29.49 | ₹29.49 | ₹22.44 | 76.4K |
Mar 17, 2025 | ₹27.05 | -2.98% | ₹27.88 | ₹29.80 | ₹25.65 | 49.4K |
Mar 10, 2025 | ₹27.88 | -0.92% | ₹28.14 | ₹30.95 | ₹24.02 | 70.8K |
Mar 3, 2025 | ₹28.14 | +16.57% | ₹24.99 | ₹33.85 | ₹21.60 | 153.7K |
Feb 24, 2025 | ₹24.14 | -10.26% | ₹27.84 | ₹27.84 | ₹23.53 | 23.7K |
Feb 17, 2025 | ₹26.90 | +7.60% | ₹26.54 | ₹27.00 | ₹22.70 | 19.8K |
Feb 10, 2025 | ₹25.00 | -11.97% | ₹27.02 | ₹28.80 | ₹22.58 | 22.8K |
Feb 3, 2025 | ₹28.40 | +5.81% | ₹27.94 | ₹30.50 | ₹25.62 | 49.8K |
Jan 27, 2025 | ₹26.84 | +4.23% | ₹27.49 | ₹28.74 | ₹22.65 | 62.3K |
Jan 20, 2025 | ₹25.75 | -8.62% | ₹28.74 | ₹28.90 | ₹25.20 | 60.2K |
Jan 13, 2025 | ₹28.18 | +4.33% | ₹26.47 | ₹28.90 | ₹25.00 | 24.2K |
Jan 6, 2025 | ₹27.01 | -4.05% | ₹28.60 | ₹29.98 | ₹25.84 | 40.5K |
Dec 30, 2024 | ₹28.15 | -6.20% | ₹30.01 | ₹31.48 | ₹27.90 | 37.8K |
Dec 23, 2024 | ₹30.01 | -1.61% | ₹28.53 | ₹33.40 | ₹28.12 | 47.0K |
Dec 16, 2024 | ₹30.50 | -3.08% | ₹32.00 | ₹33.99 | ₹27.58 | 85.8K |
Dec 9, 2024 | ₹31.47 | -0.44% | ₹32.90 | ₹33.99 | ₹28.50 | 45.4K |
Dec 2, 2024 | ₹31.61 | +12.57% | ₹28.99 | ₹32.90 | ₹27.08 | 67.5K |
Nov 25, 2024 | ₹28.08 | +1.78% | ₹27.02 | ₹29.56 | ₹26.33 | 27.7K |
Nov 18, 2024 | ₹27.59 | +6.86% | ₹26.30 | ₹27.95 | ₹25.42 | 20.8K |
Nov 11, 2024 | ₹25.82 | -14.08% | ₹31.55 | ₹31.55 | ₹25.12 | 42.4K |
Nov 4, 2024 | ₹30.05 | +1.08% | ₹28.72 | ₹31.10 | ₹27.21 | 51.4K |
Oct 28, 2024 | ₹29.73 | +23.88% | ₹24.48 | ₹31.94 | ₹22.24 | 169.3K |
Oct 21, 2024 | ₹24.00 | -4.00% | ₹26.30 | ₹26.50 | ₹22.58 | 57.1K |
Oct 14, 2024 | ₹25.00 | +0.04% | ₹25.90 | ₹26.48 | ₹24.06 | 21.8K |
Oct 7, 2024 | ₹24.99 | -5.59% | ₹25.23 | ₹28.71 | ₹23.70 | 49.5K |
Sep 30, 2024 | ₹26.47 | -0.23% | ₹26.02 | ₹27.88 | ₹25.50 | 77.3K |
Sep 23, 2024 | ₹26.53 | -1.04% | ₹27.59 | ₹27.59 | ₹24.92 | 30.3K |
Sep 16, 2024 | ₹26.81 | -4.11% | ₹27.14 | ₹28.99 | ₹25.12 | 75.7K |
Sep 9, 2024 | ₹27.96 | -0.04% | ₹28.94 | ₹29.31 | ₹26.35 | 63.4K |
Sep 2, 2024 | ₹27.97 | -3.68% | ₹30.34 | ₹30.34 | ₹27.00 | 36.8K |
Aug 26, 2024 | ₹29.04 | +2.15% | ₹28.00 | ₹31.13 | ₹27.32 | 48.9K |
Aug 19, 2024 | ₹28.43 | -3.63% | ₹29.50 | ₹30.00 | ₹27.93 | 12.5K |
Aug 12, 2024 | ₹29.50 | -1.14% | ₹30.43 | ₹30.43 | ₹28.70 | 13.7K |
Aug 5, 2024 | ₹29.84 | -2.00% | ₹30.45 | ₹30.45 | ₹28.68 | 18.5K |
Jul 29, 2024 | ₹30.45 | -8.81% | ₹34.05 | ₹34.05 | ₹30.45 | 21.0K |
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
Sep 1, 2025 | ₹22.24 | -1.77% | ₹23.78 | ₹23.78 | ₹21.60 | 52.9K |
Aug 1, 2025 | ₹22.64 | -3.70% | ₹23.55 | ₹25.68 | ₹21.80 | 84.0K |
Jul 1, 2025 | ₹23.51 | -4.89% | ₹24.72 | ₹26.45 | ₹23.26 | 146.6K |
Jun 1, 2025 | ₹24.72 | -8.75% | ₹26.56 | ₹28.30 | ₹23.99 | 245.4K |
May 1, 2025 | ₹27.09 | +10.84% | ₹24.06 | ₹30.86 | ₹23.10 | 461.5K |
Apr 1, 2025 | ₹24.44 | +1.41% | ₹24.87 | ₹29.90 | ₹23.01 | 141.1K |
Mar 1, 2025 | ₹24.10 | -0.17% | ₹24.99 | ₹33.85 | ₹21.60 | 350.3K |
Feb 1, 2025 | ₹24.14 | -10.53% | ₹26.65 | ₹30.50 | ₹22.58 | 121.7K |
Jan 1, 2025 | ₹26.98 | -6.97% | ₹29.58 | ₹30.55 | ₹22.65 | 202.2K |
Dec 1, 2024 | ₹29.00 | +3.28% | ₹28.99 | ₹33.99 | ₹27.08 | 263.0K |
Nov 1, 2024 | ₹28.08 | -6.87% | ₹30.14 | ₹31.60 | ₹25.12 | 155.0K |
Oct 1, 2024 | ₹30.15 | +13.35% | ₹27.39 | ₹31.94 | ₹22.24 | 357.5K |
Sep 1, 2024 | ₹26.60 | -8.40% | ₹30.34 | ₹30.34 | ₹24.92 | 211.1K |
Aug 1, 2024 | ₹29.04 | -8.39% | ₹31.07 | ₹31.13 | ₹27.32 | 95.7K |
Jul 1, 2024 | ₹31.70 | +6.30% | ₹30.42 | ₹34.05 | ₹25.22 | 438.3K |
Jun 1, 2024 | ₹29.82 | +6.16% | ₹29.49 | ₹31.71 | ₹26.60 | 157.2K |
May 1, 2024 | ₹28.09 | -5.29% | ₹31.14 | ₹36.51 | ₹27.49 | 1.2M |
Apr 1, 2024 | ₹29.66 | +67.57% | ₹18.45 | ₹29.66 | ₹18.00 | 284.3K |
Mar 1, 2024 | ₹17.70 | -10.92% | ₹19.08 | ₹20.40 | ₹16.15 | 228.5K |
Feb 1, 2024 | ₹19.87 | -6.84% | ₹21.37 | ₹21.45 | ₹16.83 | 230.5K |
Jan 1, 2024 | ₹21.33 | +49.47% | ₹14.78 | ₹24.84 | ₹14.32 | 479.6K |
Dec 1, 2023 | ₹14.27 | +0.78% | ₹14.58 | ₹15.80 | ₹13.50 | 259.3K |
Nov 1, 2023 | ₹14.16 | -3.41% | ₹14.09 | ₹15.25 | ₹13.74 | 70.5K |
Oct 1, 2023 | ₹14.66 | +5.47% | ₹14.56 | ₹15.47 | ₹13.64 | 102.1K |
Sep 1, 2023 | ₹13.90 | -4.53% | ₹14.56 | ₹16.40 | ₹13.80 | 137.4K |
Aug 1, 2023 | ₹14.56 | -0.55% | ₹14.89 | ₹15.40 | ₹13.74 | 97.5K |
Jul 1, 2023 | ₹14.64 | +4.57% | ₹14.48 | ₹15.00 | ₹13.13 | 119.1K |
Jun 1, 2023 | ₹14.00 | -2.85% | ₹14.00 | ₹15.48 | ₹13.30 | 160.1K |
May 1, 2023 | ₹14.41 | +4.88% | ₹13.50 | ₹16.00 | ₹13.00 | 115.9K |
Apr 1, 2023 | ₹13.74 | +14.60% | ₹11.99 | ₹14.49 | ₹11.99 | 61.6K |
Mar 1, 2023 | ₹11.99 | +1.52% | ₹12.40 | ₹13.94 | ₹11.42 | 71.3K |
Feb 1, 2023 | ₹11.81 | -13.86% | ₹13.07 | ₹13.91 | ₹11.50 | 53.9K |
Jan 1, 2023 | ₹13.71 | -0.72% | ₹13.50 | ₹14.00 | ₹12.23 | 99.6K |
Dec 1, 2022 | ₹13.81 | +4.31% | ₹13.20 | ₹13.95 | ₹12.00 | 106.7K |
Nov 1, 2022 | ₹13.24 | -5.56% | ₹14.02 | ₹14.75 | ₹11.82 | 111.7K |
Oct 1, 2022 | ₹14.02 | -5.27% | ₹15.00 | ₹15.50 | ₹12.74 | 65.7K |
Sep 1, 2022 | ₹14.80 | +30.17% | ₹11.93 | ₹16.70 | ₹10.00 | 135.8K |
Aug 1, 2022 | ₹11.37 | -5.25% | ₹11.61 | ₹13.00 | ₹9.57 | 136.8K |
Jul 1, 2022 | ₹12.00 | +9.99% | ₹11.43 | ₹13.24 | ₹9.41 | 59.4K |
Jun 1, 2022 | ₹10.91 | -9.83% | ₹12.67 | ₹12.70 | ₹9.27 | 50.0K |
May 1, 2022 | ₹12.10 | -15.86% | ₹13.70 | ₹13.95 | ₹10.33 | 134.5K |
Apr 1, 2022 | ₹14.38 | +11.91% | ₹13.49 | ₹15.40 | ₹12.35 | 129.4K |
Mar 1, 2022 | ₹12.85 | -0.39% | ₹12.26 | ₹15.55 | ₹11.95 | 188.3K |
Feb 1, 2022 | ₹12.90 | -23.67% | ₹17.45 | ₹18.15 | ₹12.65 | 204.2K |
Jan 1, 2022 | ₹16.90 | -4.79% | ₹17.00 | ₹23.75 | ₹15.65 | 432.8K |
Dec 1, 2021 | ₹17.75 | -5.18% | ₹19.60 | ₹19.65 | ₹15.00 | 342.8K |
Nov 1, 2021 | ₹18.72 | +87.20% | ₹10.10 | ₹18.79 | ₹9.42 | 363.2K |
Oct 1, 2021 | ₹10.00 | +0.50% | ₹9.47 | ₹10.97 | ₹9.25 | 220.9K |
Sep 1, 2021 | ₹9.95 | +1.02% | ₹10.14 | ₹10.82 | ₹9.15 | 170.5K |
Aug 1, 2021 | ₹9.85 | +9.44% | ₹9.45 | ₹10.75 | ₹8.55 | 406.5K |
Jul 1, 2021 | ₹9.00 | +23.63% | ₹7.50 | ₹9.45 | ₹6.81 | 242.8K |
Jun 1, 2021 | ₹7.28 | +36.07% | ₹5.60 | ₹8.88 | ₹5.10 | 268.5K |
May 1, 2021 | ₹5.35 | +30.49% | ₹4.01 | ₹6.05 | ₹3.97 | 82.0K |
Apr 1, 2021 | ₹4.10 | -21.76% | ₹4.98 | ₹6.34 | ₹3.95 | 53.6K |
Mar 1, 2021 | ₹5.24 | -24.60% | ₹6.61 | ₹6.93 | ₹4.99 | 36.4K |
Feb 1, 2021 | ₹6.95 | -3.61% | ₹7.57 | ₹7.94 | ₹6.65 | 45.4K |
Jan 1, 2021 | ₹7.21 | +40.55% | ₹5.30 | ₹7.21 | ₹4.25 | 131.6K |
Dec 1, 2020 | ₹5.13 | +27.93% | ₹3.91 | ₹5.13 | ₹3.85 | 86.9K |
Nov 1, 2020 | ₹4.01 | +0.50% | ₹4.10 | ₹4.34 | ₹3.69 | 57.3K |
Oct 1, 2020 | ₹3.99 | +2.31% | ₹3.71 | ₹4.79 | ₹3.54 | 47.5K |
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
2025 | ₹22.24 | -23.31% | ₹29.58 | ₹33.85 | ₹21.60 | 1.8M |
2024 | ₹29.00 | +103.22% | ₹14.78 | ₹36.51 | ₹14.32 | 4.1M |
2023 | ₹14.27 | +3.33% | ₹13.50 | ₹16.40 | ₹11.42 | 1.3M |
2022 | ₹13.81 | -22.20% | ₹17.00 | ₹23.75 | ₹9.27 | 1.8M |
2021 | ₹17.75 | +246.00% | ₹5.30 | ₹19.65 | ₹3.95 | 2.4M |
2020 | ₹5.13 | +106.02% | ₹2.50 | ₹5.20 | ₹2.25 | 723.6K |
2019 | ₹2.49 | -70.22% | ₹7.95 | ₹9.25 | ₹2.49 | 1.1M |
2018 | ₹8.36 | -46.41% | ₹16.30 | ₹19.20 | ₹7.72 | 1.5M |
2017 | ₹15.60 | +4.70% | ₹14.25 | ₹18.33 | ₹12.90 | 1.5M |
2016 | ₹14.90 | -29.38% | ₹20.55 | ₹22.75 | ₹11.64 | 1.2M |
2015 | ₹21.10 | -8.46% | ₹22.70 | ₹30.95 | ₹17.00 | 2.6M |
2014 | ₹23.05 | +85.89% | ₹11.90 | ₹23.10 | ₹9.63 | 1.4M |
2013 | ₹12.40 | -34.04% | ₹18.50 | ₹20.40 | ₹8.56 | 815.7K |
2012 | ₹18.80 | -0.79% | ₹18.35 | ₹25.10 | ₹16.20 | 770.5K |
2011 | ₹18.95 | -45.86% | ₹35.00 | ₹39.70 | ₹18.00 | 2.9M |
2010 | ₹35.00 | -20.45% | ₹44.00 | ₹53.00 | ₹33.00 | 12.5M |
2009 | ₹44.00 | +92.56% | ₹23.10 | ₹63.40 | ₹19.70 | 19.7M |
2008 | ₹22.85 | -75.92% | ₹99.60 | ₹104.55 | ₹17.20 | 10.5M |
2007 | ₹94.90 | +194.26% | ₹32.25 | ₹94.90 | ₹20.50 | 38.0M |
2006 | ₹32.25 | +25.24% | ₹26.00 | ₹46.40 | ₹20.00 | 26.6M |
2005 | ₹25.75 | +37.33% | ₹19.00 | ₹42.70 | ₹17.50 | 42.1M |
2004 | ₹18.75 | +4.17% | ₹18.00 | ₹22.00 | ₹7.71 | 16.5M |
2003 | ₹18.00 | +367.53% | ₹3.65 | ₹21.70 | ₹2.50 | 17.2M |
2002 | ₹3.85 | +10.00% | ₹3.50 | ₹9.15 | ₹2.45 | 2.7M |
2001 | ₹3.50 | -63.16% | ₹9.50 | ₹9.50 | ₹3.05 | 945 |
2000 | ₹9.50 | 0.00% | ₹5.00 | ₹12.25 | ₹4.70 | 73.8K |
How Chowgule Steamships Performed Against the Market & Sector
Chowgule Steamships Stock Price Returns VS Peers By Period
Comparative Returns (%)
Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
---|---|---|---|---|---|---|---|
Chowgule Steamships | -16.30% | 39.12% | 468.10% | 12.20% | -45.00% | -31.90% | |
Adani Ports | -2.12% | 54.10% | 331.76% | 366.52% | 764.72% | 657.91% | |
Jsw Infrastructure | -3.03% | 174.12% | 174.12% | 174.12% | 174.12% | 174.12% | |
Marine Electricals | -12.86% | 500.36% | 540.06% | 1,346.21% | 1,346.21% | 1,346.21% | |
Knowledge Marine | 13.52% | 13.52% | 13.52% | 13.52% | 13.52% | 13.52% | |
Seamec | -32.85% | -16.73% | 137.73% | 696.21% | 529.25% | 965.85% | |
NIFTY 50 | Market | -2.14% | 45.66% | 128.40% | 220.76% | 319.37% | 421.73% | |
Nifty PSE | Sector | -9.14% | 140.67% | 331.25% | 228.06% | 176.97% | 176.97% |
Calculate Your Chowgule Steamships Investment Returns
Long-Term Investment Performance Analysis
Chowgule Steamships stock price in Sep 2015 was ₹20.10, A ₹1,000.00 lump sum investment in Chowgule Steamships made 10 years ago would be worth approximately ₹1,106.47 today, representing a positive return of 10.65%. This translates to an annualized return (CAGR) of 1.02%.
10 Years Investment Scenario (Sep 2015 - Sep 2025)
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Chowgule Steamships (CHOWGULSTM) stock performed during last 12 months?
Over the last 12 months, Chowgule Steamships has delivered a total return of -16.3%.
- 52-Week High reached INR33.85 on March 6, 2025.
- 52-Week Low touched INR21.60 on September 17, 2025.
- Current Price trading at INR22.24 as of September 19, 2025.
- What is Chowgule Steamships's (CHOWGULSTM) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Chowgule Steamships (chowgulstm) would have grown to approximately INR56,810.00 as of September 19, 2025, representing a total return of 468.1%.
This represents a compound annual growth rate (CAGR) of 41.5% over the 5-year period.
- How does Chowgule Steamships's Stock 10-year annualized return compare to the Industrials sector?
Chowgule Steamships (chowgulstm) has delivered an annualized return of 1.2% over the past 10 years.
To illustrate: INR10,000.00 invested in Chowgule Steamships would have grown to INR11,220.00 over this 10-year period.
This performance should be compared against other companies in the Industrials sector to understand relative performance.
- What was Chowgule Steamships's best-performing year historically?
Chowgule Steamships (chowgulstm) has achieved its strongest performance over the 5 years period, delivering a total return of 468.1%.
- What is the longest period of consecutive yearly growth Chowgule Steamships has achieved historically?
Chowgule Steamships (chowgulstm) shows the following performance across different time periods:
Positive Returns: 3 years (+39.1%), 5 years (+468.1%), 10 years (+12.2%)
Negative Returns: 12 months (-16.3%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.