BSE - Delayed Quote INR

Chennai Ferrous Industries Limited (CHENFERRO.BO)

Compare
130.85 -2.15 (-1.62%)
At close: November 29 at 3:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 29, 2024 133.00 135.00 130.80 130.85 130.85 2,879
Nov 28, 2024 133.55 134.90 131.95 133.00 133.00 2,074
Nov 27, 2024 132.50 135.90 130.40 133.55 133.55 1,993
Nov 26, 2024 130.55 133.80 128.10 129.95 129.95 1,925
Nov 25, 2024 129.15 136.00 129.15 130.30 130.30 976
Nov 22, 2024 132.00 133.35 129.00 132.95 132.95 790
Nov 21, 2024 132.45 132.45 128.00 129.45 129.45 1,179
Nov 19, 2024 131.10 135.80 131.10 132.45 132.45 1,788
Nov 18, 2024 134.20 138.00 125.00 130.65 130.65 2,405
Nov 14, 2024 137.80 137.95 133.00 134.20 134.20 5,212
Nov 13, 2024 141.00 141.75 134.10 137.80 137.80 2,906
Nov 12, 2024 138.10 142.00 135.60 138.25 138.25 1,740
Nov 11, 2024 139.00 140.00 133.05 138.05 138.05 1,225
Nov 8, 2024 138.40 141.65 136.30 137.45 137.45 1,434
Nov 7, 2024 142.15 142.50 137.55 140.00 140.00 1,378
Nov 6, 2024 144.90 144.90 139.00 142.15 142.15 815
Nov 5, 2024 139.70 141.90 136.25 141.10 141.10 1,915
Nov 4, 2024 143.60 143.60 136.10 139.70 139.70 1,384
Nov 1, 2024 144.00 144.00 140.50 143.10 143.10 306
Oct 31, 2024 139.00 141.80 135.50 140.75 140.75 720
Oct 30, 2024 134.70 140.75 134.70 138.60 138.60 2,564
Oct 29, 2024 130.00 134.90 130.00 134.80 134.80 796
Oct 28, 2024 132.20 136.20 127.30 131.05 131.05 1,411
Oct 25, 2024 138.95 141.70 125.50 132.20 132.20 5,189
Oct 24, 2024 139.00 139.90 134.00 138.95 138.95 1,745
Oct 23, 2024 136.75 141.40 134.00 134.15 134.15 3,491
Oct 22, 2024 143.00 145.90 133.00 136.75 136.75 3,655
Oct 21, 2024 142.00 144.60 138.80 139.20 139.20 2,324
Oct 18, 2024 145.70 145.85 140.40 141.35 141.35 1,475
Oct 17, 2024 146.60 146.60 140.10 145.70 145.70 1,520
Oct 16, 2024 151.95 151.95 138.00 144.35 144.35 17,056
Oct 15, 2024 155.00 160.00 143.00 149.75 149.75 6,003
Oct 14, 2024 161.00 161.00 153.30 154.75 154.75 2,865
Oct 11, 2024 158.80 159.00 152.10 156.75 156.75 2,217
Oct 10, 2024 152.50 158.20 150.00 155.75 155.75 5,802
Oct 9, 2024 152.00 153.80 150.00 150.70 150.70 7,407
Oct 8, 2024 146.50 153.50 145.00 151.05 151.05 6,157
Oct 7, 2024 149.00 164.95 141.00 146.50 146.50 4,578
Oct 4, 2024 150.55 153.80 146.50 148.95 148.95 3,509
Oct 3, 2024 153.60 155.25 147.05 148.95 148.95 6,215
Oct 1, 2024 152.05 156.50 152.05 153.60 153.60 2,853
Sep 30, 2024 155.10 159.00 151.05 151.75 151.75 15,785
Sep 27, 2024 161.00 165.80 159.00 159.60 159.60 10,942
Sep 26, 2024 162.40 163.00 152.10 158.75 158.75 11,600
Sep 25, 2024 170.05 171.40 158.00 159.50 159.50 14,701
Sep 24, 2024 172.50 175.00 164.00 166.85 166.85 83,186
Sep 23, 2024 143.60 164.15 143.60 164.15 164.15 140,904
Sep 20, 2024 136.40 139.00 135.25 136.80 136.80 2,554
Sep 19, 2024 140.20 140.20 130.65 135.30 135.30 12,302
Sep 18, 2024 142.00 142.00 139.00 140.00 140.00 2,958
Sep 17, 2024 138.90 138.90 136.65 138.85 138.85 1,972
Sep 16, 2024 141.40 141.40 135.00 138.90 138.90 6,091
Sep 13, 2024 140.05 141.90 137.20 138.60 138.60 2,383
Sep 12, 2024 143.00 143.00 139.05 140.00 140.00 1,354
Sep 11, 2024 143.00 143.00 139.05 139.05 139.05 4,581
Sep 10, 2024 137.60 144.80 137.60 141.90 141.90 6,510
Sep 9, 2024 140.05 143.80 139.10 140.95 140.95 7,068
Sep 6, 2024 141.65 144.25 139.10 139.10 139.10 12,838
Sep 5, 2024 140.35 144.00 136.50 143.10 143.10 9,341
Sep 4, 2024 139.40 141.90 137.30 138.95 138.95 1,566
Sep 3, 2024 138.30 142.40 136.85 139.40 139.40 2,355
Sep 2, 2024 140.30 142.00 135.10 138.30 138.30 4,249
Aug 30, 2024 142.30 142.30 137.25 140.30 140.30 1,182
Aug 29, 2024 139.10 141.85 138.30 138.95 138.95 3,866
Aug 28, 2024 144.00 144.00 138.60 139.10 139.10 5,996
Aug 27, 2024 141.00 141.00 138.10 139.70 139.70 3,801
Aug 26, 2024 140.65 141.65 138.00 138.65 138.65 3,148
Aug 23, 2024 140.90 143.75 137.30 140.65 140.65 4,234
Aug 22, 2024 139.90 147.75 135.10 140.60 140.60 15,608
Aug 21, 2024 138.00 140.00 137.05 137.70 137.70 11,521
Aug 20, 2024 138.00 138.00 134.05 136.85 136.85 5,287
Aug 19, 2024 137.30 140.00 132.20 134.85 134.85 6,560
Aug 16, 2024 142.05 144.90 136.50 137.25 137.25 13,375
Aug 14, 2024 128.65 144.00 126.35 137.35 137.35 12,163
Aug 13, 2024 135.25 135.25 125.00 130.00 130.00 5,336
Aug 12, 2024 124.90 141.00 124.90 132.85 132.85 11,289
Aug 9, 2024 124.05 129.75 123.00 124.90 124.90 7,660
Aug 8, 2024 131.00 131.00 123.75 124.40 124.40 4,453
Aug 7, 2024 127.00 131.00 122.15 125.80 125.80 8,184
Aug 6, 2024 129.00 135.00 121.05 122.75 122.75 11,986
Aug 5, 2024 125.40 135.00 125.40 128.75 128.75 12,257
Aug 2, 2024 137.80 137.80 128.50 133.00 133.00 9,953
Aug 1, 2024 149.30 152.00 136.20 137.80 137.80 19,528
Jul 31, 2024 140.00 160.70 129.95 146.40 146.40 229,521
Jul 30, 2024 123.00 144.00 120.05 133.95 133.95 17,758
Jul 29, 2024 124.00 124.00 121.10 123.75 123.75 2,473
Jul 26, 2024 122.50 124.00 121.00 121.70 121.70 1,715
Jul 25, 2024 123.00 123.80 121.05 122.50 122.50 636
Jul 24, 2024 122.00 123.90 120.00 121.45 121.45 3,783
Jul 23, 2024 122.00 124.50 120.50 121.55 121.55 1,861
Jul 22, 2024 124.00 125.45 120.40 123.70 123.70 2,323
Jul 19, 2024 130.55 132.95 124.00 124.45 124.45 3,887
Jul 18, 2024 135.05 137.90 127.00 130.55 130.55 12,450
Jul 16, 2024 120.05 144.05 120.05 134.20 134.20 64,090
Jul 15, 2024 120.50 122.70 120.00 120.05 120.05 1,840
Jul 12, 2024 121.85 127.00 118.65 120.45 120.45 7,463
Jul 11, 2024 121.50 122.45 118.65 121.85 121.85 3,040
Jul 10, 2024 119.50 121.80 118.00 120.00 120.00 2,210
Jul 9, 2024 120.00 122.50 118.85 119.50 119.50 6,768
Jul 8, 2024 121.00 121.00 118.20 120.95 120.95 1,295
Jul 5, 2024 120.70 121.85 117.00 121.35 121.35 1,781
Jul 4, 2024 120.00 122.80 118.15 120.70 120.70 2,887
Jul 3, 2024 124.95 124.95 117.40 120.30 120.30 5,560
Jul 2, 2024 120.05 123.00 118.20 122.25 122.25 1,450
Jul 1, 2024 118.00 121.40 118.00 120.05 120.05 1,224
Jun 28, 2024 118.00 122.10 118.00 118.95 118.95 2,883
Jun 27, 2024 120.60 122.95 119.25 120.10 120.10 744
Jun 26, 2024 120.00 123.50 118.80 119.80 119.80 4,854
Jun 25, 2024 122.40 123.20 121.00 121.80 121.80 720
Jun 24, 2024 121.50 123.95 120.00 122.40 122.40 1,843
Jun 21, 2024 122.10 124.35 120.00 121.50 121.50 1,740
Jun 20, 2024 124.00 124.00 120.00 122.10 122.10 2,565
Jun 19, 2024 121.00 122.45 121.00 122.40 122.40 2,671
Jun 18, 2024 126.90 126.90 115.00 120.05 120.05 4,156
Jun 14, 2024 120.80 124.00 120.20 120.55 120.55 1,417
Jun 13, 2024 121.55 122.90 119.90 120.85 120.85 1,261
Jun 12, 2024 123.30 123.30 120.05 121.55 121.55 1,590
Jun 11, 2024 122.50 122.95 118.55 119.70 119.70 2,175
Jun 10, 2024 120.15 123.00 116.60 122.85 122.85 982
Jun 7, 2024 122.50 123.00 115.70 120.15 120.15 1,334
Jun 6, 2024 116.00 122.40 116.00 121.50 121.50 2,150
Jun 5, 2024 120.00 120.00 113.55 115.15 115.15 1,292
Jun 4, 2024 119.85 120.00 110.00 112.75 112.75 2,736
Jun 3, 2024 121.00 121.00 115.10 117.70 117.70 1,961
May 31, 2024 115.25 120.00 111.50 115.35 115.35 2,502
May 30, 2024 121.00 121.00 116.10 117.35 117.35 1,669
May 29, 2024 120.10 123.00 119.00 119.70 119.70 651
May 28, 2024 120.00 123.90 119.05 119.85 119.85 1,241
May 27, 2024 122.00 125.00 120.20 122.10 122.10 1,137
May 24, 2024 123.00 125.65 122.00 124.00 124.00 917
May 23, 2024 127.00 127.00 122.10 123.15 123.15 1,407
May 22, 2024 122.45 124.95 122.00 124.00 124.00 2,525
May 21, 2024 127.00 127.00 122.15 122.45 122.45 5,905
May 17, 2024 134.00 134.00 126.50 130.30 130.30 17,154
May 16, 2024 135.00 139.35 134.60 138.25 138.25 4,157
May 15, 2024 128.75 138.95 128.75 134.55 134.55 5,190
May 14, 2024 128.00 132.90 127.60 128.75 128.75 1,510
May 13, 2024 129.50 129.50 126.00 128.70 128.70 1,762
May 10, 2024 130.80 130.80 126.80 128.85 128.85 2,332
May 9, 2024 137.00 137.00 126.20 130.80 130.80 5,479
May 8, 2024 143.00 144.95 133.00 137.00 137.00 7,862
May 7, 2024 137.95 148.00 135.10 141.40 141.40 46,547
May 6, 2024 131.00 139.90 131.00 134.05 134.05 27,836
May 3, 2024 124.00 131.90 123.00 128.10 128.10 19,785
May 2, 2024 116.00 124.95 114.15 121.45 121.45 10,559
Apr 30, 2024 118.00 118.00 115.10 116.00 116.00 1,549
Apr 29, 2024 118.00 120.90 114.70 118.00 118.00 1,575
Apr 26, 2024 115.35 120.00 113.00 117.55 117.55 4,099
Apr 25, 2024 116.00 121.00 112.25 115.35 115.35 4,115
Apr 24, 2024 114.25 115.55 112.00 114.90 114.90 2,282
Apr 23, 2024 115.00 115.60 112.05 114.25 114.25 2,731
Apr 22, 2024 114.00 115.00 113.10 113.60 113.60 1,825
Apr 19, 2024 113.00 115.75 113.00 114.80 114.80 963
Apr 18, 2024 114.00 116.90 113.00 113.25 113.25 1,264
Apr 16, 2024 110.60 115.90 108.20 114.00 114.00 4,148
Apr 15, 2024 108.80 114.50 108.00 110.65 110.65 9,233
Apr 12, 2024 115.00 118.40 115.00 117.95 117.95 1,761
Apr 10, 2024 118.30 118.30 114.55 117.10 117.10 1,320
Apr 9, 2024 117.05 117.05 113.20 114.85 114.85 2,252
Apr 8, 2024 119.90 119.90 114.45 115.10 115.10 1,802
Apr 5, 2024 114.00 118.90 110.55 116.00 116.00 4,083
Apr 4, 2024 112.00 113.80 107.60 110.45 110.45 2,367
Apr 3, 2024 110.00 111.80 107.00 109.50 109.50 3,771
Apr 2, 2024 109.15 109.70 106.00 109.15 109.15 951
Apr 1, 2024 106.00 112.65 105.90 107.00 107.00 4,117
Mar 28, 2024 109.00 109.00 104.00 105.45 105.45 4,388
Mar 27, 2024 111.00 114.00 106.10 108.15 108.15 8,006
Mar 26, 2024 115.00 119.60 112.05 113.20 113.20 4,370
Mar 22, 2024 114.05 116.70 114.00 114.50 114.50 4,967
Mar 21, 2024 107.60 127.00 107.60 112.80 112.80 24,967
Mar 20, 2024 110.00 110.00 103.25 107.25 107.25 2,821
Mar 19, 2024 107.15 112.00 105.40 108.60 108.60 3,198
Mar 18, 2024 111.80 113.80 107.00 108.60 108.60 2,772
Mar 14, 2024 114.00 114.00 106.50 111.40 111.40 3,440
Mar 13, 2024 119.90 119.90 111.50 113.90 113.90 1,983
Mar 12, 2024 116.00 121.90 115.00 115.75 115.75 3,176
Mar 11, 2024 118.20 122.00 117.40 118.75 118.75 1,483
Mar 7, 2024 124.75 124.75 115.50 119.85 119.85 701
Mar 6, 2024 121.90 125.80 120.00 121.10 121.10 3,950
Mar 5, 2024 125.95 125.95 120.10 121.30 121.30 2,100
Mar 4, 2024 127.00 127.00 122.60 124.90 124.90 1,896
Mar 1, 2024 121.00 128.50 120.00 124.75 124.75 1,789
Feb 29, 2024 125.75 125.75 117.10 121.75 121.75 2,499
Feb 28, 2024 128.80 128.80 119.00 121.80 121.80 2,633
Feb 27, 2024 126.00 129.60 122.50 127.40 127.40 3,219
Feb 26, 2024 131.40 131.40 127.45 128.15 128.15 5,135
Feb 23, 2024 126.75 129.70 121.50 127.45 127.45 3,292
Feb 22, 2024 127.00 127.00 121.55 125.75 125.75 2,443
Feb 21, 2024 126.85 128.00 124.00 124.70 124.70 2,052
Feb 20, 2024 124.00 125.95 122.50 125.60 125.60 2,684
Feb 19, 2024 126.00 126.00 122.30 125.65 125.65 1,217
Feb 16, 2024 125.00 125.00 119.10 124.75 124.75 2,023
Feb 15, 2024 121.65 126.65 111.70 123.65 123.65 5,417
Feb 14, 2024 123.95 123.95 117.00 121.65 121.65 1,684
Feb 13, 2024 121.10 128.75 114.20 120.60 120.60 4,967
Feb 12, 2024 127.10 130.95 124.50 125.00 125.00 2,327
Feb 9, 2024 128.00 131.45 126.00 127.95 127.95 785
Feb 8, 2024 127.90 130.45 125.05 129.50 129.50 2,670
Feb 7, 2024 132.80 132.85 120.20 127.70 127.70 6,340
Feb 6, 2024 132.95 132.95 129.30 130.05 130.05 2,742
Feb 5, 2024 131.50 134.50 129.00 131.85 131.85 8,155
Feb 2, 2024 136.40 136.40 131.60 132.75 132.75 5,573
Feb 1, 2024 132.05 135.75 131.45 133.50 133.50 9,725
Jan 31, 2024 138.50 138.50 130.60 131.45 131.45 6,050
Jan 30, 2024 131.00 139.75 130.00 135.45 135.45 15,667
Jan 29, 2024 130.00 130.00 125.50 128.20 128.20 2,927
Jan 25, 2024 128.95 128.95 125.30 128.65 128.65 1,409
Jan 24, 2024 127.65 127.65 125.10 127.15 127.15 679
Jan 23, 2024 130.00 131.50 127.05 127.65 127.65 2,332
Jan 19, 2024 128.05 129.85 124.50 127.35 127.35 6,045
Jan 18, 2024 129.95 131.90 126.10 129.75 129.75 6,310
Jan 17, 2024 131.85 131.95 126.30 126.95 126.95 1,458
Jan 16, 2024 131.90 131.90 129.05 129.55 129.55 1,597
Jan 15, 2024 130.95 130.95 127.95 129.95 129.95 2,144
Jan 12, 2024 132.00 132.70 127.10 127.95 127.95 7,017
Jan 11, 2024 128.00 132.80 124.65 130.15 130.15 2,613
Jan 10, 2024 132.95 132.95 128.25 130.55 130.55 4,688
Jan 9, 2024 132.70 133.50 130.65 130.70 130.70 2,305
Jan 8, 2024 132.00 135.30 130.00 131.30 131.30 3,807
Jan 5, 2024 126.05 134.85 126.05 131.90 131.90 5,207
Jan 4, 2024 129.95 130.90 125.50 128.75 128.75 2,667
Jan 3, 2024 128.50 129.45 125.00 129.00 129.00 4,674
Jan 2, 2024 125.20 128.75 125.20 128.00 128.00 5,414
Jan 1, 2024 125.00 129.80 125.00 127.50 127.50 2,136
Dec 29, 2023 130.05 132.95 114.30 126.15 126.15 38,273
Dec 28, 2023 131.75 133.80 130.10 130.60 130.60 3,537
Dec 27, 2023 133.95 133.95 130.25 131.75 131.75 4,840
Dec 26, 2023 130.00 133.55 130.00 132.30 132.30 1,603
Dec 22, 2023 132.25 133.00 130.00 132.55 132.55 1,840
Dec 21, 2023 130.00 134.00 127.25 132.20 132.20 1,508
Dec 20, 2023 134.80 137.45 128.30 129.90 129.90 5,041
Dec 19, 2023 132.05 134.85 132.00 133.35 133.35 3,073
Dec 18, 2023 133.00 135.50 131.20 133.55 133.55 2,797
Dec 15, 2023 130.25 136.90 130.25 133.75 133.75 5,033
Dec 14, 2023 135.00 135.00 132.55 133.55 133.55 1,231
Dec 13, 2023 135.00 136.70 132.20 132.40 132.40 1,098
Dec 12, 2023 133.90 134.00 132.15 132.30 132.30 946
Dec 11, 2023 132.00 134.90 132.00 133.35 133.35 2,230
Dec 8, 2023 133.00 133.40 131.05 132.75 132.75 1,661
Dec 7, 2023 135.00 135.00 130.00 132.20 132.20 1,824
Dec 6, 2023 131.65 133.00 130.85 132.10 132.10 709
Dec 5, 2023 133.90 133.90 131.15 131.65 131.65 2,245
Dec 4, 2023 136.00 136.00 131.05 132.95 132.95 1,414
Dec 1, 2023 133.90 133.95 129.25 131.60 131.60 3,981
Nov 30, 2023 132.05 134.90 126.35 131.65 131.65 3,659
Nov 29, 2023 134.00 135.45 131.20 134.25 134.25 917