Stock listing
BSE:CHOWGULSTM Chowgule Steamships Limited Share Price
Follow Chowgule Steamships Limited into a list and get an email when it puts out news.
Share price · BSE:CHOWGULSTM
₹20.43 INR +0.46 (+2.3%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ₹19.50 – ₹21.88 INRNov 3, 2026
- Volume
- 1,783 sharesNov 3, 2026
- Market cap
- ₹741.8M INRAt the close on Nov 3, 2026 · price × 36.31M shares outstanding
- 52-week range
- ₹17.00 – ₹28.99 INRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ₹103,301 INRMedian day 3,275 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · BSE:CHOWGULSTM · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹20.43 | +0.46 | +2.3% | ₹19.95 | ₹21.88 | ₹19.50 | 1,783 | |
| ₹19.97 | +0.64 | +3.3% | ₹21.66 | ₹21.66 | ₹19.00 | 1,910 | |
| ₹19.33 | -0.09 | -0.5% | ₹20.15 | ₹20.15 | ₹18.50 | 1,652 | |
| ₹19.42 | +0.85 | +4.6% | ₹18.85 | ₹19.68 | ₹18.80 | 2,655 | |
| ₹18.57 | -1.39 | -7.0% | ₹19.56 | ₹20.42 | ₹18.50 | 18,052 | |
| ₹19.96 | -1.13 | -5.4% | ₹21.00 | ₹21.51 | ₹18.56 | 16,673 | |
| ₹21.09 | +0.54 | +2.6% | ₹20.50 | ₹21.10 | ₹20.00 | 527 | |
| ₹20.55 | -0.03 | -0.1% | ₹20.58 | ₹20.58 | ₹20.09 | 716 | |
| ₹20.58 | -0.62 | -2.9% | ₹21.10 | ₹21.98 | ₹20.00 | 15,014 | |
| ₹21.20 | -0.11 | -0.5% | ₹21.49 | ₹21.85 | ₹21.20 | 2,982 | |
| ₹21.31 | +0.61 | +2.9% | ₹21.75 | ₹21.87 | ₹20.55 | 7,791 | |
| ₹20.70 | -0.12 | -0.6% | ₹20.02 | ₹20.70 | ₹20.02 | 633 | |
| ₹20.82 | -0.28 | -1.3% | ₹21.31 | ₹21.31 | ₹19.00 | 5,183 | |
| ₹21.10 | +0.66 | +3.2% | ₹20.70 | ₹21.10 | ₹19.52 | 1,941 | |
| ₹20.44 | +0.93 | +4.8% | ₹19.23 | ₹20.60 | ₹19.23 | 1,511 | |
| ₹19.51 | -0.55 | -2.7% | ₹20.46 | ₹20.46 | ₹19.38 | 2,015 | |
| ₹20.06 | +0.05 | +0.2% | ₹20.00 | ₹20.59 | ₹19.56 | 1,343 | |
| ₹20.01 | +0.35 | +1.8% | ₹20.00 | ₹20.20 | ₹19.51 | 1,051 | |
| ₹19.66 | -0.62 | -3.1% | ₹19.48 | ₹21.79 | ₹19.48 | 9,699 | |
| ₹20.28 | +0.23 | +1.1% | ₹19.52 | ₹20.32 | ₹19.52 | 1,727 | |
| ₹20.05 | -0.24 | -1.2% | ₹19.31 | ₹21.88 | ₹19.31 | 2,317 | |
| ₹20.29 | +0.22 | +1.1% | ₹20.00 | ₹20.39 | ₹19.50 | 3,067 | |
| ₹20.07 | -0.67 | -3.2% | ₹20.70 | ₹20.70 | ₹20.00 | 4,290 | |
| ₹20.74 | +0.25 | +1.2% | ₹20.48 | ₹20.85 | ₹20.00 | 3,255 | |
| ₹20.49 | -0.50 | -2.4% | ₹21.99 | ₹21.99 | ₹19.53 | 5,469 | |
| ₹20.99 | +0.44 | +2.1% | ₹20.55 | ₹22.00 | ₹20.00 | 5,580 | |
| ₹20.55 | +0.02 | +0.1% | ₹20.53 | ₹21.00 | ₹20.00 | 9,167 | |
| ₹20.53 | -1.36 | -6.2% | ₹22.49 | ₹22.49 | ₹19.40 | 9,346 | |
| ₹21.89 | +0.04 | +0.2% | ₹21.85 | ₹21.97 | ₹21.32 | 1,088 | |
| ₹21.85 | -0.32 | -1.4% | ₹22.60 | ₹22.79 | ₹21.40 | 3,061 | |
| ₹22.17 | +0.84 | +3.9% | ₹21.70 | ₹22.80 | ₹21.35 | 1,746 | |
| ₹21.33 | -0.37 | -1.7% | ₹21.70 | ₹21.79 | ₹21.26 | 2,305 | |
| ₹21.70 | -0.58 | -2.6% | ₹22.00 | ₹22.00 | ₹21.68 | 1,627 | |
| ₹22.28 | +0.51 | +2.3% | ₹21.21 | ₹22.98 | ₹21.21 | 2,422 | |
| ₹21.77 | -0.27 | -1.2% | ₹21.67 | ₹22.80 | ₹21.67 | 2,874 | |
| ₹22.04 | +0.14 | +0.6% | ₹22.89 | ₹22.90 | ₹21.50 | 12,494 | |
| ₹21.90 | -0.76 | -3.4% | ₹22.95 | ₹22.95 | ₹21.87 | 3,687 | |
| ₹22.66 | -0.39 | -1.7% | ₹21.81 | ₹23.49 | ₹21.81 | 4,203 | |
| ₹23.05 | +0.34 | +1.5% | ₹22.93 | ₹23.65 | ₹21.78 | 7,465 | |
| ₹22.71 | +0.41 | +1.8% | ₹22.45 | ₹23.25 | ₹21.90 | 5,104 | |
| ₹22.30 | -0.10 | -0.4% | ₹22.40 | ₹22.40 | ₹21.64 | 1,423 | |
| ₹22.40 | +0.65 | +3.0% | ₹21.90 | ₹22.70 | ₹21.28 | 3,294 | |
| ₹21.75 | -0.75 | -3.3% | ₹21.66 | ₹22.00 | ₹21.66 | 1,670 | |
| ₹22.50 | +0.80 | +3.7% | ₹21.27 | ₹22.70 | ₹21.15 | 5,957 | |
| ₹21.70 | 0.00 | 0.0% | ₹21.91 | ₹21.91 | ₹21.70 | 2,370 | |
| ₹21.70 | -0.58 | -2.6% | ₹22.85 | ₹22.85 | ₹21.00 | 10,911 | |
| ₹22.28 | -0.12 | -0.5% | ₹22.40 | ₹23.75 | ₹22.27 | 3,962 | |
| ₹22.40 | -0.08 | -0.4% | ₹22.10 | ₹23.85 | ₹22.10 | 4,447 | |
| ₹22.48 | -0.38 | -1.7% | ₹22.85 | ₹23.25 | ₹22.13 | 9,522 | |
| ₹22.86 | +0.38 | +1.7% | ₹22.49 | ₹22.90 | ₹22.05 | 7,821 | |
| ₹22.48 | -0.02 | -0.1% | ₹22.15 | ₹22.50 | ₹22.00 | 7,560 | |
| ₹22.50 | -0.38 | -1.7% | ₹22.30 | ₹22.50 | ₹22.30 | 1,462 | |
| ₹22.88 | +0.43 | +1.9% | ₹22.45 | ₹23.55 | ₹22.05 | 3,044 | |
| ₹22.45 | -0.29 | -1.3% | ₹23.39 | ₹23.39 | ₹21.95 | 6,871 | |
| ₹22.74 | -0.06 | -0.3% | ₹22.20 | ₹22.80 | ₹21.81 | 7,895 | |
| ₹22.80 | +0.04 | +0.2% | ₹23.10 | ₹23.10 | ₹22.00 | 9,110 | |
| ₹22.76 | +0.78 | +3.5% | ₹21.98 | ₹23.10 | ₹21.98 | 7,148 | |
| ₹21.98 | -0.49 | -2.2% | ₹22.47 | ₹22.47 | ₹21.85 | 2,219 | |
| ₹22.47 | +0.84 | +3.9% | ₹23.10 | ₹23.10 | ₹21.53 | 7,618 | |
| ₹21.63 | -0.06 | -0.3% | ₹21.96 | ₹23.00 | ₹21.45 | 4,493 | |
| ₹21.69 | -0.43 | -1.9% | ₹22.12 | ₹22.12 | ₹21.49 | 8,789 | |
| ₹22.12 | -0.38 | -1.7% | ₹22.72 | ₹22.72 | ₹21.81 | 4,589 | |
| ₹22.50 | -0.14 | -0.6% | ₹22.65 | ₹22.65 | ₹22.50 | 512 | |
| ₹22.64 | +0.64 | +2.9% | ₹22.65 | ₹22.78 | ₹21.36 | 1,392 |
- Ticker
- BSE:CHOWGULSTM
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 28, 2026
Announcement Under Regulation 30~ Proposed Inter-Se Transfer Of Shares Amongst Promoters And Promoter Group
Latest news
Announcement Under Regulation 30~ Proposed Inter-Se Transfer Of Shares Amongst Promoters And Promoter Group
Oct 28, 2026
Closed ₹19.42 (+4.6%) on Oct 29, 2026
Results For Quarter And Half Year Ended September 2026
Oct 28, 2026
Closed ₹18.57 (-7.0%) on Oct 28, 2026
Board Meeting Outcome for Outcome Of The Board Meeting
Oct 28, 2026
Closed ₹18.57 (-7.0%) on Oct 28, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 21, 2026
Closed ₹21.20 (-0.5%) on Oct 21, 2026
Board Meeting Intimation for Intimation Of Board Meeting To Be Held On October 28, 2026.
Oct 17, 2026
Closed ₹21.31 (+2.9%) on Oct 19, 2026
Chowgule Steamships Limited Press Release Aug 05 2026
Aug 5, 2026
Closed ₹21.69 (-1.9%) on Aug 6, 2026
Chowgule Steamships Limited Press Release Jul 20 2026
Jul 20, 2026
Closed ₹22.95 (+1.7%) on Jul 21, 2026
Chowgule Steamships Limited Press Release Jul 13 2026
Jul 13, 2026
Closed ₹24.22 (+1.4%) on Jul 14, 2026
Chowgule Steamships Limited Press Release Jun 10 2026
Jun 10, 2026
Closed ₹21.75 (+2.0%) on Jun 10, 2026
Chowgule Steamships Limited Press Release Jun 06 2026
Jun 6, 2026
Closed ₹20.50 (-1.8%) on Jun 8, 2026
Chowgule Steamships Limited on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 25 in the last 12 months · 48 in all · newest Oct 28, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Chowgule Steamships Limited.