BSE · CHOWGULSTM · stock
Chowgule Steamships Limited (CHOWGULSTM) stock price history
Every BSE trading session of Chowgule Steamships Limited from Jul 4, 2000 to Sep 28, 2026: 6,539 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CHOWGULSTM adjusted close, 2000 to 2026
- ₹86.93
- All time high, 2008
- ₹28.99
- 52 week high, ₹17.00 low
- 6,539
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CHOWGULSTM key facts
- Chowgule Steamships Limited (CHOWGULSTM) closed at ₹20.49 on Sep 28, 2026 on BSE.
- CHOWGULSTM's all time high close is ₹86.93, set on Jan 2, 2008; its all time low close is ₹2.07 on Mar 20, 2002.
- CHOWGULSTM's 52 week range is ₹17.00 to ₹28.99.
- CHOWGULSTM returned -8.2% over the year to Sep 28, 2026 and +104.9% over five years.
- Over ten years CHOWGULSTM returned +52%, +4.3% a year compounded.
- CHOWGULSTM's deepest drawdown was -97.3% from Jan 2, 2008 to Jan 3, 2020.
- DataCedar holds 6,539 daily sessions of CHOWGULSTM history from Jul 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHOWGULSTM price chart, 2000 to 2026
CHOWGULSTM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -13.2% |
| 6 months | +17.4% |
| Year to date | -1.3% |
| 1 year | -8.2% |
| 3 years | +42.6% |
| 5 years | +104.9% |
| 10 years | +52.3% |
| Since Jul 4, 2000 | +480.0% |
| Compound annual growth, 26.2 years | +6.9% |
CHOWGULSTM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹86.93 on Jan 2, 2008
- All time low close
- ₹2.07 on Mar 20, 2002
- 52 week high
- ₹28.99 on Apr 27, 2026
- 52 week low
- ₹17.00 on Jan 2, 2026
- Deepest drawdown
- -97.3% from Jan 2, 2008 to Jan 3, 2020, not yet recovered
- Best single session
- +24.5% on Aug 28, 2000
- Worst single session
- -67.9% on Oct 19, 2001
- Volatility, 1 year annualised
- 49.8%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 5.8×
- Best calendar year
- 2003, +368%
- Worst calendar year
- 2008, -75%
CHOWGULSTM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jul 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹21.99 | ₹28.99 | ₹17.00 | ₹20.49 | -4.5% | 1.3M | 184 |
| 2025 | ₹29.58 | ₹33.85 | ₹19.01 | ₹21.45 | -26.0% | 2.2M | 248 |
| 2024 | ₹14.78 | ₹36.51 | ₹14.32 | ₹29.00 | +103.2% | 4.1M | 245 |
| 2023 | ₹13.50 | ₹16.40 | ₹11.42 | ₹14.27 | +3.3% | 1.4M | 245 |
| 2022 | ₹17.00 | ₹23.75 | ₹9.27 | ₹13.81 | -22.2% | 1.8M | 248 |
| 2021 | ₹5.30 | ₹19.65 | ₹3.95 | ₹17.75 | +246.0% | 2.4M | 248 |
| 2020 | ₹2.50 | ₹5.20 | ₹2.25 | ₹5.13 | +106.0% | 723.6K | 251 |
| 2019 | ₹7.95 | ₹9.25 | ₹2.49 | ₹2.49 | -70.2% | 1.1M | 243 |
| 2018 | ₹16.30 | ₹19.20 | ₹7.72 | ₹8.36 | -46.4% | 1.5M | 246 |
| 2017 | ₹14.25 | ₹18.33 | ₹12.90 | ₹15.60 | +4.7% | 1.5M | 248 |
| 2016 | ₹20.55 | ₹22.75 | ₹11.64 | ₹14.90 | -29.4% | 1.2M | 246 |
| 2015 | ₹22.70 | ₹30.95 | ₹17.00 | ₹21.10 | -8.5% | 2.8M | 246 |
| 2014 | ₹11.90 | ₹23.10 | ₹9.63 | ₹23.05 | +85.9% | 1.5M | 244 |
| 2013 | ₹18.50 | ₹20.40 | ₹8.56 | ₹12.40 | -34.0% | 815.7K | 248 |
| 2012 | ₹18.35 | ₹25.10 | ₹16.20 | ₹18.80 | -0.8% | 945.1K | 245 |
| 2011 | ₹33.86 | ₹38.40 | ₹18.00 | ₹18.95 | -44.0% | 2.9M | 246 |
| 2010 | ₹41.94 | ₹49.39 | ₹31.92 | ₹33.86 | -17.4% | 12.5M | 250 |
| 2009 | ₹21.84 | ₹59.09 | ₹17.56 | ₹41.01 | +101.3% | 19.7M | 243 |
| 2008 | ₹86.02 | ₹90.30 | ₹15.34 | ₹20.37 | -75.1% | 10.5M | 246 |
| 2007 | ₹27.36 | ₹81.96 | ₹17.10 | ₹81.96 | +204.7% | 38M | 248 |
| 2006 | ₹20.85 | ₹37.22 | ₹16.68 | ₹26.90 | +30.3% | 26.6M | 247 |
| 2005 | ₹14.59 | ₹34.25 | ₹13.44 | ₹20.65 | +43.4% | 42M | 250 |
| 2004 | ₹13.82 | ₹16.90 | ₹5.92 | ₹14.40 | +4.2% | 16.5M | 262 |
| 2003 | ₹2.80 | ₹16.67 | ₹1.92 | ₹13.82 | +367.5% | 17.2M | 261 |
| 2002 | ₹2.69 | ₹7.03 | ₹1.88 | ₹2.96 | +10.0% | 2.7M | 261 |
| 2001 | ₹7.30 | ₹7.30 | ₹2.34 | ₹2.69 | -63.2% | 945 | 261 |
| 2000 | ₹3.65 | ₹9.41 | ₹3.53 | ₹7.30 | n/a | 93.5K | 129 |
CHOWGULSTM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹20.49 | -8.9% |
| August 2026 | ₹22.50 | +2.3% |
| July 2026 | ₹22.00 | -2.4% |
| June 2026 | ₹22.54 | -6.0% |
| May 2026 | ₹23.99 | -10.3% |
| April 2026 | ₹26.73 | +47.0% |
| March 2026 | ₹18.18 | -5.1% |
| February 2026 | ₹19.16 | +5.6% |
| January 2026 | ₹18.15 | -15.4% |
| December 2025 | ₹21.45 | -3.8% |
| November 2025 | ₹22.30 | -0.8% |
| October 2025 | ₹22.47 | +2.8% |
About the CHOWGULSTM data
Daily bars. 6,539 sessions from Jul 4, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CHOWGULSTM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- CHOLAFIN Cholamandalam Investment and Finance Company Limited
- CHOLAHLDNG Cholamandalam Financial Holdings Limited
- CHORDIA Chordia Food Products Limited
- CHOTHANI Chothani Foods Limited
- CHROME Chrome Silicon Limited
- CHRTEDCA Chartered Capital and Investment Limited
- CHTR Chatterbox Technologies Limited
- CIANAGRO CIAN Agro Industries & Infrastructure Limited
Common questions
CHOWGULSTM share price history
