Chennai Ferrous Industries share price history

BSE: 539011Metals & Minerals TradingSmall Cap

CHENNAI FERROUS INDUSTRIES LIMITED · Face value ₹10 · Listed Mar 2015

₹69.68₹2.51 (3.74%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹67.17.

29 Oct: open ₹71.40, high ₹71.40, low ₹66.00

52-week range of traded prices to 29 Oct 2026

₹56.02Low, 22 Oct 2026₹134.60High, 10 Nov 2025

Next results date: the board meets on 30 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹25 Cr3,758th largest listed
P/E: 43.74
P/B: 0.45
Dividend yield: Nonein the last 12 months
ROE: 1.1%
ROCE: −5.0%
Debt to equity: 0.00
Volume, BSE: 514

Chennai Ferrous Industries share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Chennai Ferrous Industries' share price is on record from 19 Mar 2015, when it closed at ₹47.50, to 29 Oct 2026. Its highest close was ₹330.95 on 15 Jun 2022 and its lowest ₹3.04 on 25 Sep 2017.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	69.68	−34.5%	108.50	59.31	109.00	110.75	56.02	3,05,884
2025	106.35	−17.6%	143.50	101.25	132.00	147.95	100.00	4,25,012
2024	129.00	+2.3%	166.85	105.45	125.00	175.00	103.00	15,76,537
2023	126.15	−24.3%	223.85	115.05	170.00	234.00	107.80	14,50,322
2022	166.70	+67.5%	330.95	85.90	103.95	347.45	82.70	35,69,521
2021	99.55	+2,597.8%	225.30	3.87	3.69	236.55	3.69	3,97,102
2020	3.69	−39.1%	6.63	3.49	5.76	6.63	3.32	11,262
2019	6.06	+1.0%	14.67	5.42	6.10	14.70	5.42	24,021
2018	6.00	+40.5%	15.52	4.47	4.48	15.83	4.47	4,27,997
2017	4.27	+6.8%	6.67	3.04	4.00	7.00	3.04	62,870
2016	4.00	−43.3%	8.01	3.99	6.70	8.01	3.99	31,239
2015	7.05	–	47.50	6.61	49.99	49.99	6.30	43,161

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 17 Jan 2018. 2015 is from its first session, 19 Mar 2015. The 2017 close is its last trade, on 6 Dec 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	69.68	−4.6%	73.00	77.20	56.02	19,682
Sep 2026	73.01	−3.6%	75.69	88.66	66.30	25,216
Aug 2026	75.73	−4.7%	79.80	86.80	71.11	23,674
Jul 2026	79.44	−10.3%	90.00	94.00	74.00	28,449
Jun 2026	88.55	−3.9%	93.00	96.00	83.90	23,114
May 2026	92.14	−4.0%	99.99	105.00	86.21	19,120
Apr 2026	96.00	+61.9%	67.90	104.80	67.00	38,720
Mar 2026	59.31	−33.7%	89.00	92.00	57.00	72,493
Feb 2026	89.39	−7.2%	93.35	101.00	85.00	30,452
Jan 2026	96.30	−9.4%	109.00	110.75	93.55	24,964
Dec 2025	106.35	−2.3%	110.00	115.90	101.30	24,073
Nov 2025	108.80	−14.3%	126.90	134.60	106.00	23,739
Oct 2025	126.90	−4.9%	137.50	145.00	124.00	23,684
Sep 2025	133.45	+7.6%	139.90	147.95	130.20	86,837
Aug 2025	124.05	+2.1%	141.80	141.80	114.10	37,340
Jul 2025	121.50	+1.7%	119.40	128.05	115.30	40,040
Jun 2025	119.50	+0.1%	119.00	125.05	110.00	27,191
May 2025	119.40	+6.5%	114.95	123.90	103.00	40,915
Apr 2025	112.15	+9.6%	102.40	118.40	102.00	32,925
Mar 2025	102.30	−4.4%	109.90	128.80	101.00	38,573
Feb 2025	107.00	−12.9%	126.00	135.00	100.00	17,875
Jan 2025	122.90	−4.7%	132.00	136.00	110.00	31,820
Dec 2024	129.00	−1.4%	144.00	144.00	125.05	32,011
Nov 2024	130.85	−7.0%	144.00	144.90	125.00	34,324
Oct 2024	140.75	−7.2%	152.05	164.95	125.50	89,552
Sep 2024	151.75	+8.2%	140.30	175.00	130.65	3,55,240
Aug 2024	140.30	−4.2%	149.30	152.00	121.05	1,77,387
Jul 2024	146.40	+23.1%	118.00	160.70	117.00	3,76,015
Jun 2024	118.95	+3.1%	121.00	126.90	110.00	39,074
May 2024	115.35	−0.6%	116.00	148.00	111.50	1,70,267
Apr 2024	116.00	+10.0%	106.00	121.00	105.90	56,208
Mar 2024	105.45	−13.4%	121.00	129.50	103.00	79,272
Feb 2024	121.75	−7.4%	132.05	136.40	111.70	77,582
Jan 2024	131.45	+4.2%	125.00	139.75	124.50	89,605
Dec 2023	126.15	−4.2%	133.90	137.45	114.30	84,884
Nov 2023	131.65	−2.8%	136.25	163.00	122.80	1,10,518
Oct 2023	135.50	−3.2%	140.00	143.80	126.00	57,883
Sep 2023	140.05	−0.5%	143.95	156.00	114.80	1,13,326
Aug 2023	140.70	+5.4%	133.30	148.70	130.25	1,07,950
Jul 2023	133.50	+14.9%	117.95	155.80	116.00	2,13,345
Jun 2023	116.15	−1.1%	117.40	121.95	110.10	70,763
May 2023	117.40	−16.8%	144.95	148.50	107.80	1,52,773
Apr 2023	141.10	+1.5%	141.95	155.65	131.00	99,649
Mar 2023	139.00	−16.8%	165.00	169.00	137.00	71,744
Feb 2023	167.00	−14.6%	193.30	203.00	141.05	1,10,303
Jan 2023	195.65	+17.4%	170.00	234.00	165.00	2,57,184
Dec 2022	166.70	−3.1%	172.00	185.00	133.95	1,20,223
Nov 2022	172.00	−0.9%	180.00	186.00	154.00	1,54,071
Oct 2022	173.50	+2.8%	170.00	205.50	163.00	1,67,580
Sep 2022	168.75	+9.2%	158.45	186.70	150.15	1,69,616
Aug 2022	154.50	−28.4%	217.80	219.50	148.00	2,41,940
Jul 2022	215.80	−23.2%	295.05	295.05	204.75	3,46,207
Jun 2022	281.00	+45.1%	201.70	347.45	199.50	8,20,707
May 2022	193.65	+97.3%	100.00	204.30	82.70	8,83,087
Apr 2022	98.15	+3.5%	94.00	113.50	86.80	1,96,621
Mar 2022	94.80	−14.7%	113.00	120.80	94.00	1,36,443
Feb 2022	111.10	+2.3%	113.70	144.30	94.15	2,23,192
Jan 2022	108.55	+9.0%	103.95	116.85	90.80	1,09,834
Dec 2021	99.55	−21.2%	132.70	139.20	99.00	1,02,331
Nov 2021	126.40	−40.9%	203.35	203.35	103.80	90,900
Oct 2021	214.05	+139.2%	93.95	236.55	93.95	1,13,838
Sep 2021	89.50	+176.1%	34.00	89.50	34.00	61,492
Aug 2021	32.42	+177.3%	12.27	32.42	12.27	11,413
Jul 2021	11.69	+87.0%	6.56	11.69	6.56	4,399
Jun 2021	6.25	−1.6%	6.35	6.61	5.70	3,005
May 2021	6.35	+5.8%	6.00	6.79	5.42	2,040
Apr 2021	6.00	+25.0%	5.04	6.32	5.04	999
Mar 2021	4.80	−20.3%	6.02	6.02	4.80	1,892
Feb 2021	6.02	+4.7%	5.75	6.33	5.75	743
Jan 2021	5.75	+55.8%	3.69	6.05	3.69	4,050
Dec 2020	3.69	−22.0%	4.73	4.73	3.32	2,333
Sep 2020	4.73	−4.8%	4.97	4.97	4.73	108
Aug 2020	4.97	+10.4%	4.50	4.97	4.50	1,096
Jul 2020	4.50	+3.4%	4.50	4.55	4.50	184
Jun 2020	4.35	−19.4%	5.40	5.40	4.35	4,493
May 2020	5.40	−0.4%	5.40	5.40	5.40	100
Apr 2020	5.42	−4.9%	5.42	5.42	5.42	500
Jan 2020	5.70	−5.9%	5.76	6.63	5.20	2,448
Dec 2019	6.06	−30.7%	8.32	8.32	5.83	4,255
Nov 2019	8.75	−37.3%	13.26	13.89	8.75	2,555
Oct 2019	13.95	−0.9%	14.07	14.70	12.10	4,885
Sep 2019	14.07	+53.3%	9.63	14.07	9.63	6,565
Aug 2019	9.18	+61.6%	5.68	9.18	5.68	2,981
Jun 2019	5.68	−4.9%	5.97	5.97	5.68	120
May 2019	5.97	+10.1%	5.42	5.97	5.42	1,518
Apr 2019	5.42	−4.9%	5.70	5.70	5.42	323
Mar 2019	5.70	−6.6%	6.00	6.00	5.70	507
Feb 2019	6.10	0.0%	6.10	6.10	6.10	12
Jan 2019	6.10	+1.7%	6.10	6.10	6.10	300
Dec 2018	6.00	−1.5%	6.00	6.00	6.00	22
Nov 2018	6.09	+5.0%	6.09	6.09	6.00	400
Oct 2018	5.80	+3.6%	5.33	5.80	5.33	1,886
Sep 2018	5.60	−26.2%	7.59	7.59	5.60	1,822
Aug 2018	7.59	−35.5%	11.53	11.53	7.59	1,640
Jul 2018	11.76	−5.7%	12.23	12.23	11.76	3,736
Jun 2018	12.47	−9.4%	13.50	13.50	12.47	409
May 2018	13.77	+66.3%	8.69	15.83	8.69	10,546
Apr 2018	8.28	+1.6%	8.15	8.28	7.87	24,502
Mar 2018	8.15	+18.1%	6.85	8.15	6.85	5,263
Feb 2018	6.90	+53.3%	4.55	6.90	4.50	3,73,374
Jan 2018	4.50	+5.4%	4.48	4.70	4.47	4,397
Dec 2017	4.27	+9.2%	3.88	4.27	3.88	1,272
Nov 2017	3.91	+26.1%	3.25	3.92	3.25	2,092
Oct 2017	3.10	−1.6%	3.15	3.25	3.10	3,395
Sep 2017	3.15	−21.3%	4.04	4.10	3.04	10,885
Aug 2017	4.00	−5.4%	4.30	4.30	3.89	2,957
Jul 2017	4.23	−19.9%	5.02	5.02	4.23	14,258
Jun 2017	5.28	−20.8%	7.00	7.00	5.28	1,796
May 2017	6.67	+36.1%	4.90	6.67	4.90	3,112
Apr 2017	4.90	+17.2%	4.21	4.90	4.00	18,939
Mar 2017	4.18	+19.1%	3.68	4.18	3.68	1,952
Feb 2017	3.51	−11.1%	3.90	4.00	3.35	1,302
Jan 2017	3.95	−1.3%	4.00	4.00	3.80	910
Dec 2016	4.00	−5.7%	4.03	4.23	3.99	3,103
Nov 2016	4.24	−29.9%	5.75	5.75	4.24	1,207
Oct 2016	6.05	−5.6%	6.10	6.10	5.80	950
Sep 2016	6.41	+32.2%	5.09	6.74	5.09	3,474
Aug 2016	4.85	+7.8%	4.40	4.85	4.40	442
Jul 2016	4.50	−2.6%	4.50	4.50	4.50	1
Jun 2016	4.62	+3.8%	4.40	4.62	4.40	406
May 2016	4.45	+1.1%	4.45	4.45	4.45	6
Apr 2016	4.40	−13.6%	4.85	4.90	4.12	3,616
Mar 2016	5.09	−28.7%	6.79	6.79	5.09	10,418
Feb 2016	7.14	−4.9%	7.14	7.14	7.14	16
Jan 2016	7.51	+6.5%	6.70	8.01	6.37	7,600
Dec 2015	7.05	−2.1%	7.20	7.60	6.65	3,555
Nov 2015	7.20	+3.6%	6.61	7.20	6.30	5,526
Oct 2015	6.95	−18.5%	8.11	8.11	6.53	19,180
Sep 2015	8.53	−18.4%	9.93	9.93	8.53	213
Aug 2015	10.45	+5.2%	10.12	11.31	9.74	5,223
Jul 2015	9.93	+5.6%	9.22	10.12	8.51	7,645
Jun 2015	9.40	−50.7%	18.10	18.10	9.40	1,512
May 2015	19.05	−42.7%	31.60	31.60	19.05	51
Apr 2015	33.25	−14.1%	36.80	36.80	33.25	44
Mar 2015	38.71	–	49.99	49.99	38.71	212

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	71.40	71.40	66.00	69.68	68.17	514
28 Oct 2026	69.48	72.40	66.00	67.17	70.90	453
27 Oct 2026	69.22	69.69	69.10	69.48	69.48	392
26 Oct 2026	66.50	69.40	65.00	69.20	67.31	409
23 Oct 2026	69.00	69.80	61.51	66.80	63.74	563
22 Oct 2026	68.99	69.00	56.02	66.60	61.98	3,194
21 Oct 2026	69.35	69.35	63.40	66.45	66.24	223
19 Oct 2026	70.00	70.10	63.00	68.13	65.68	2,350
16 Oct 2026	73.50	73.50	73.50	73.50	73.50	26
15 Oct 2026	70.01	77.20	70.00	74.49	74.38	1,232
14 Oct 2026	71.45	75.75	70.65	71.39	72.40	1,389
13 Oct 2026	69.99	71.77	67.05	71.77	–	82
12 Oct 2026	67.00	71.50	67.00	69.10	68.89	1,020
9 Oct 2026	66.00	67.90	65.00	66.81	65.52	2,617
8 Oct 2026	69.25	69.25	65.10	65.50	67.31	1,116
7 Oct 2026	67.35	69.25	67.10	68.99	68.55	1,493
6 Oct 2026	70.00	70.00	67.35	69.40	69.76	420
5 Oct 2026	73.00	73.00	69.99	70.00	70.24	1,052
1 Oct 2026	73.00	73.00	68.20	70.00	69.24	1,137
30 Sep 2026	71.01	73.01	71.01	73.01	72.87	685
29 Sep 2026	73.25	73.25	71.01	73.01	72.63	228
28 Sep 2026	74.97	74.97	71.55	73.25	73.19	882

Prices in ₹ per share as traded, not adjusted.