Chowgule Steamships Ltd		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
24-09-2026 Thursday	BSE Sensex : 73,580.54 -1,247.71 -1.67%		NSE Nifty 50 : 23,063.10 -383.70 -1.64%		USD - INR 1 $ = Rs 95.96	Find Stock
Share Price in Google :	Chowgule Steamships Ltd		MCap (aprox) 74.6 Crores	Symbol : 501833	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-7.8%	-8.6%	-6.8%	-11.5%	14.7%	-13.1%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
24-09-26	Thu	20.55	0.02	9.17k	0.1%
23-09-26	Wed	20.53	-1.36	9.35k	-6.2%	Data Update : 7 PM
22-09-26	Tue	21.89	0.04	1.09k	0.2%	24-09-26 : 20.55
21-09-26	Mon	21.85	-0.32	3.06k	-1.4%
18-09-26	Fri	22.17	0.84	1.75k	3.9%	Compared to  :  15-09-26 22.28
17-09-26	Thu	21.33	-0.37	2.31k	-1.7%
16-09-26	Wed	21.7	-0.58	1.63k	-2.6%	7 Days %
15-09-26	Tue	22.28	0.51	2.42k	2.3%	-7.8%
11-09-26	Fri	21.77	-0.27	2.87k	-1.2%
10-09-26	Thu	22.04	0.14	12.49k	0.6%	Compared to  :  24-08-26 22.48
09-09-26	Wed	21.9	-0.76	3.69k	-3.4%
08-09-26	Tue	22.66	-0.39	4.2k	-1.7%	1 Month %
07-09-26	Mon	23.05	0.34	3.97k	1.5%	-8.6%
04-09-26	Fri	22.71	0.41	5.1k	1.8%	.
03-09-26	Thu	22.3	-0.1	1.42k	-0.4%	Compared to  :  24-07-26 22.05
02-09-26	Wed	22.4	0.65	3.29k	3.0%
01-09-26	Tue	21.75	-0.75	1.67k	-3.3%	2 Months %
31-08-26	Mon	22.5	0.8	5.96k	3.7%	-6.8%
28-08-26	Fri	21.7	0	2.37k	0.0%
27-08-26	Thu	21.7	-0.58	10.91k	-2.6%	Compared to  :  24-06-26 23.21
26-08-26	Wed	22.28	-0.12	3.96k	-0.5%
25-08-26	Tue	22.4	-0.08	4.45k	-0.4%	3 Months %
24-08-26	Mon	22.48	-0.38	9.52k	-1.7%	-11.5%
21-08-26	Fri	22.86	0.38	7.82k	1.7%
20-08-26	Thu	22.48	-0.02	7.56k	-0.1%	Compared to  :  24-03-26 17.91
19-08-26	Wed	22.5	-0.38	1.46k	-1.7%
18-08-26	Tue	22.88	0.43	3.04k	1.9%	6 Months %
17-08-26	Mon	22.45	-0.29	6.87k	-1.3%	14.7%
14-08-26	Fri	22.74	-0.06	7.9k	-0.3%
13-08-26	Thu	22.8	0.04	9.11k	0.2%	Compared to  :  24-09-25 23.65
12-08-26	Wed	22.76	0.78	7.15k	3.5%
11-08-26	Tue	21.98	-0.49	2.22k	-2.2%	1 year %
10-08-26	Mon	22.47	0.84	7.62k	3.9%	-13.1%
07-08-26	Fri	21.63	-0.06	4.49k	-0.3%
06-08-26	Thu	21.69	-0.43	8.79k	-1.9%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks@ybl Paypal : https:// www.paypal.me/ DonateStartup
05-08-26	Wed	22.12	-0.38	4.59k	-1.7%
04-08-26	Tue	22.5	-0.14	512	-0.6%
03-08-26	Mon	22.64	0.64	1.39k	2.9%
31-07-26	Fri	22	-0.15	3.74k	-0.7%
30-07-26	Thu	22.15	-0.15	5.25k	-0.7%
29-07-26	Wed	22.3	-0.01	320	0.0%
28-07-26	Tue	22.31	-0.58	2.17k	-2.5%
27-07-26	Mon	22.89	0.84	3.29k	3.8%
24-07-26	Fri	22.05	-1.16	673	-5.0%
23-07-26	Thu	23.21	0.59	4.95k	2.6%
22-07-26	Wed	22.62	-0.33	1.15k	-1.4%
21-07-26	Tue	22.95	0.38	4.38k	1.7%
20-07-26	Mon	22.57	-0.36	956	-1.6%
17-07-26	Fri	22.93	0.06	2.78k	0.3%
16-07-26	Thu	22.87	0.04	5.61k	0.2%
15-07-26	Wed	22.83	-1.39	17.33k	-5.7%
14-07-26	Tue	24.22	0.34	5.97k	1.4%
13-07-26	Mon	23.88	1.73	8.46k	7.8%
10-07-26	Fri	22.15	-0.5	2.14k	-2.2%
09-07-26	Thu	22.65	0.66	2.98k	3.0%
08-07-26	Wed	21.99	-0.43	2.9k	-1.9%
07-07-26	Tue	22.42	-0.25	4.51k	-1.1%
06-07-26	Mon	22.67	-0.51	3.41k	-2.2%
03-07-26	Fri	23.18	0.96	6.81k	4.3%
02-07-26	Thu	22.22	-0.58	2.16k	-2.5%
01-07-26	Wed	22.8	0.26	3.72k	1.2%
30-06-26	Tue	22.54	-0.15	5.91k	-0.7%
29-06-26	Mon	22.69	-0.92	13.15k	-3.9%
25-06-26	Thu	23.61	0.4	8.37k	1.7%
24-06-26	Wed	23.21	0.12	7.83k	0.5%
23-06-26	Tue	23.09	-0.6	8.27k	-2.5%
22-06-26	Mon	23.69	1.89	15.97k	8.7%
19-06-26	Fri	21.8	0.19	7.82k	0.9%
18-06-26	Thu	21.61	-0.38	8.29k	-1.7%
17-06-26	Wed	21.99	0.88	11.95k	4.2%
16-06-26	Tue	21.11	0.4	8.59k	1.9%
15-06-26	Mon	20.71	-1.18	5.63k	-5.4%
12-06-26	Fri	21.89	0.61	424	2.9%
11-06-26	Thu	21.28	-0.47	2.99k	-2.2%
10-06-26	Wed	21.75	0.43	2.62k	2.0%
09-06-26	Tue	21.32	0.82	2.38k	4.0%
08-06-26	Mon	20.5	-0.38	6.67k	-1.8%
05-06-26	Fri	20.88	-0.8	8.01k	-3.7%
04-06-26	Thu	21.68	-1.1	7.84k	-4.8%
03-06-26	Wed	22.78	0.59	8.23k	2.7%
02-06-26	Tue	22.19	-0.81	16.46k	-3.5%
01-06-26	Mon	23	-0.99	7.89k	-4.1%
29-05-26	Fri	23.99	0.18	7.72k	0.8%
27-05-26	Wed	23.81	0.23	12.1k	1.0%
26-05-26	Tue	23.58	-0.84	12.3k	-3.4%
25-05-26	Mon	24.42	-0.38	7.47k	-1.5%
22-05-26	Fri	24.8	0.16	6.68k	0.6%
21-05-26	Thu	24.64	-0.37	7.25k	-1.5%
20-05-26	Wed	25.01	-0.48	5.27k	-1.9%
19-05-26	Tue	25.49	0.74	10.14k	3.0%
18-05-26	Mon	24.75	0.18	7.78k	0.7%
15-05-26	Fri	24.57	-0.35	8.26k	-1.4%
14-05-26	Thu	24.92	0.63	4.29k	2.6%
13-05-26	Wed	24.29	0.46	14.1k	1.9%
12-05-26	Tue	23.83	-0.3	15.11k	-1.2%
11-05-26	Mon	24.13	-1.24	19.85k	-4.9%
08-05-26	Fri	25.37	-0.65	9.66k	-2.5%
07-05-26	Thu	26.02	-0.44	9.26k	-1.7%
06-05-26	Wed	26.46	-1.08	2k	-3.9%
05-05-26	Tue	27.54	-0.32	22.08k	-1.1%
04-05-26	Mon	27.86	1.13	9.49k	4.2%
30-04-26	Thu	26.73	-0.15	6.37k	-0.6%
29-04-26	Wed	26.88	0.95	16.62k	3.7%
28-04-26	Tue	25.93	-0.54	19.66k	-2.0%
27-04-26	Mon	26.47	2.01	73.21k	8.2%
24-04-26	Fri	24.46	-0.05	25.61k	-0.2%
23-04-26	Thu	24.51	1.71	39.1k	7.5%
22-04-26	Wed	22.8	0.41	14.35k	1.8%
21-04-26	Tue	22.39	0.5	23.15k	2.3%
20-04-26	Mon	21.89	0.73	8.97k	3.4%
17-04-26	Fri	21.16	1.22	4.38k	6.1%
16-04-26	Thu	19.94	0.06	5.55k	0.3%
15-04-26	Wed	19.88	0.13	3.45k	0.7%
13-04-26	Mon	19.75	-0.25	1.76k	-1.3%
10-04-26	Fri	20	-0.3	2.08k	-1.5%
09-04-26	Thu	20.3	-0.06	2.28k	-0.3%
08-04-26	Wed	20.36	0.67	3.55k	3.4%
07-04-26	Tue	19.69	-0.28	8.34k	-1.4%
06-04-26	Mon	19.97	-0.53	3.22k	-2.6%
02-04-26	Thu	20.5	0.55	2.01k	2.8%
01-04-26	Wed	19.95	1.77	6.2k	9.7%
30-03-26	Mon	18.18	0.73	17.19k	4.2%
27-03-26	Fri	17.45	-0.97	22.98k	-5.3%
25-03-26	Wed	18.42	0.51	3.84k	2.8%
24-03-26	Tue	17.91	-0.8	7.19k	-4.3%
23-03-26	Mon	18.71	-0.29	3.27k	-1.5%
20-03-26	Fri	19	0.25	884	1.3%
19-03-26	Thu	18.75	0.22	262	1.2%
18-03-26	Wed	18.53	-1.66	1.65k	-0.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	20.19	0.44	1.33k	2.2%
26-02-26	Thu	19.75	0.7	8.25k	3.7%
25-02-26	Wed	19.05	-0.53	5.03k	-2.7%
24-02-26	Tue	19.58	0.82	5.66k	4.4%
23-02-26	Mon	18.76	-0.82	6.57k	-4.2%
20-02-26	Fri	19.58	0.35	2.75k	1.8%
19-02-26	Thu	19.23	-0.76	11.06k	-3.8%
18-02-26	Wed	19.99	0.13	376	0.7%
17-02-26	Tue	19.86	-0.16	1.8k	-0.8%
16-02-26	Mon	20.02	-0.89	8.22k	-4.3%
13-02-26	Fri	20.91	0.54	4.37k	2.7%
12-02-26	Thu	20.37	0.15	11.7k	0.7%
11-02-26	Wed	20.22	0.4	8.69k	2.0%
10-02-26	Tue	19.82	0.67	562	3.5%
09-02-26	Mon	19.15	-0.59	802	-3.0%
06-02-26	Fri	19.74	0.22	1.21k	1.1%
05-02-26	Thu	19.52	-0.46	13.76k	-2.3%
04-02-26	Wed	19.98	1.23	7.72k	6.6%
03-02-26	Tue	18.75	0.6	10.5k	3.3%
02-02-26	Mon	18.15	0.97	16.38k	5.6%
01-02-26	Sun	17.18	-1.11	9.82k	-6.1%
30-01-26	Fri	18.29	0.09	3.96k	0.5%
29-01-26	Thu	18.2	-0.94	5.27k	-4.9%
28-01-26	Wed	19.14	-0.12	1.3k	-0.6%
27-01-26	Tue	19.26	1.07	10.07k	5.9%
23-01-26	Fri	18.19	-0.2	4.98k	-1.1%
22-01-26	Thu	18.39	-0.53	3.52k	-2.8%
21-01-26	Wed	18.92	-2.04	10.75k	-9.7%
20-01-26	Tue	20.96	-0.07	10.13k	-0.3%
19-01-26	Mon	21.03	1.78	13.13k	9.2%
16-01-26	Fri	19.25	-0.31	5.98k	-1.6%
14-01-26	Wed	19.56	-1.5	21.83k	-7.1%
13-01-26	Tue	21.06	-0.05	8.98k	-0.2%
12-01-26	Mon	21.11	-0.64	1.93k	-2.9%
09-01-26	Fri	21.75	0.94	11.3k	4.5%
08-01-26	Thu	20.81	0.25	12.06k	1.2%
07-01-26	Wed	20.56	1.03	9.79k	5.3%
06-01-26	Tue	19.53	-1.16	16.01k	-5.6%
05-01-26	Mon	20.69	-0.76	2.45k	-3.5%
02-01-26	Fri	21.45	0.7	2.15k	3.4%
01-01-26	Thu	20.75	0.16	1.05k	0.8%
31-12-25	Wed	20.59	-0.04	4.06k	-0.2%
30-12-25	Tue	20.63	-0.54	3.28k	-2.6%
29-12-25	Mon	21.17	-0.62	2.49k	-2.8%
26-12-25	Fri	21.79	-0.09	3.41k	-0.4%
24-12-25	Wed	21.88	0.86	18.64k	4.1%
23-12-25	Tue	21.02	0	4.68k	0.0%
22-12-25	Mon	21.02	-0.38	8.88k	-1.8%
19-12-25	Fri	21.4	-0.51	745	-2.3%
18-12-25	Thu	21.91	0.81	3.96k	3.8%
17-12-25	Wed	21.1	0.1	1.86k	0.5%
16-12-25	Tue	21	-0.41	1.39k	-1.9%
15-12-25	Mon	21.41	0.08	5.53k	0.4%
12-12-25	Fri	21.33	0.32	4.87k	1.5%
11-12-25	Thu	21.01	-0.07	5.22k	-0.3%
10-12-25	Wed	21.08	-0.78	6.45k	-3.6%
09-12-25	Tue	21.86	0.21	1.94k	1.0%
08-12-25	Mon	21.65	0.92	246	4.4%
05-12-25	Fri	20.73	-0.52	2.92k	-2.4%
04-12-25	Thu	21.25	-0.72	5.22k	-3.3%
03-12-25	Wed	21.97	-0.33	2.79k	-1.5%
02-12-25	Tue	22.3	1	1.32k	4.7%
01-12-25	Mon	21.3	0.09	3.65k	0.4%
28-11-25	Fri	21.21	-0.12	8.21k	-0.6%
27-11-25	Thu	21.33	-0.66	5.05k	-3.0%
26-11-25	Wed	21.99	-0.31	8.33k	-1.4%
25-11-25	Tue	22.3	-0.05	616	-0.2%
24-11-25	Mon	22.35	-0.47	706	-2.1%
21-11-25	Fri	22.82	0.32	588	1.4%
20-11-25	Thu	22.5	-0.49	5.87k	-2.1%
19-11-25	Wed	22.99	0.07	5k	0.3%
18-11-25	Tue	22.92	-0.68	4.77k	-2.9%
17-11-25	Mon	23.6	-0.16	3.25k	-0.7%
14-11-25	Fri	23.74	-0.14	7.05k	-0.6%
13-11-25	Thu	23.9	0.71	12.35k	3.1%
12-11-25	Wed	23.19	-0.46	3.77k	-1.9%
11-11-25	Tue	23.65	0.35	1.91k	1.5%
10-11-25	Mon	23.3	-0.25	2.61k	-1.1%
07-11-25	Fri	23.55	-0.25	14.87k	-1.1%
06-11-25	Thu	23.8	1.33	27.78k	5.9%
04-11-25	Tue	22.47	-0.59	8.68k	-2.6%
03-11-25	Mon	23.06	-0.37	8.73k	-1.6%
31-10-25	Fri	23.43	0.43	20.36k	1.9%
30-10-25	Thu	23	-0.28	1.24k	-1.2%
29-10-25	Wed	23.28	-0.04	4.98k	-0.2%
28-10-25	Tue	23.32	0.87	4.64k	3.9%
27-10-25	Mon	22.45	-0.54	2.59k	-2.3%
24-10-25	Fri	22.99	0.29	1.36k	1.3%
23-10-25	Thu	22.7	0.11	5.47k	0.5%
21-10-25	Tue	22.59	-1.44	8.82k	-6.0%
20-10-25	Mon	24.03	1.08	6.04k	4.7%
17-10-25	Fri	22.95	0.56	1.98k	2.5%
16-10-25	Thu	22.39	0.02	1.33k	0.1%
15-10-25	Wed	22.37	-0.37	4.28k	-1.6%
14-10-25	Tue	22.74	-0.29	2.16k	-1.3%
13-10-25	Mon	23.03	0.42	7.73k	1.9%
10-10-25	Fri	22.61	-0.84	2.04k	-3.6%
09-10-25	Thu	23.45	0.75	6.75k	3.3%
08-10-25	Wed	22.7	-1.15	4.99k	-4.8%
07-10-25	Tue	23.85	0.1	2.15k	0.4%
06-10-25	Mon	23.75	1.9	11.09k	8.7%
03-10-25	Fri	21.85	-0.51	6.94k	-2.3%
01-10-25	Wed	22.36	0.03	6.4k	0.1%
30-09-25	Tue	22.33	-0.62	8.89k	-2.7%
29-09-25	Mon	22.95	-0.1	8.08k	-0.4%
26-09-25	Fri	23.05	0.07	24.46k	0.3%
25-09-25	Thu	22.98	-0.67	4.72k	-2.8%
24-09-25	Wed	23.65	1.05	11.84k	4.6%
23-09-25	Tue	22.6	0.36	1.65k	1.6%
22-09-25	Mon	22.24	-0.2	3.49k	-0.9%