Chartered Capital and Investment Limited (BOM:511696)
India · Delayed Price · Currency is INR 255.70
+9.15 (3.71%)
At close: Mar 27, 2026
BOM:511696 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 235.20 | 258.40 | 235.00 | 255.70 | 255.70 | 3.71% | 273 |
| Mar 25, 2026 | 246.55 | 246.55 | 246.55 | 246.55 | 246.55 | - | 2 |
| Mar 24, 2026 | 246.55 | 246.55 | 241.70 | 246.55 | 246.55 | -3.07% | 15 |
| Mar 23, 2026 | 254.35 | 254.35 | 254.35 | 254.35 | 254.35 | -1.98% | 1 |
| Mar 18, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | - | 20 |
| Mar 13, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | -4.93% | 1 |
| Mar 12, 2026 | 254.95 | 272.95 | 254.95 | 272.95 | 272.95 | 4.86% | 209 |
| Mar 11, 2026 | 273.95 | 273.95 | 260.30 | 260.30 | 260.30 | -4.98% | 65 |
| Mar 9, 2026 | 263.00 | 274.95 | 250.50 | 273.95 | 273.95 | 4.16% | 92 |
| Mar 6, 2026 | 275.95 | 275.95 | 263.00 | 263.00 | 263.00 | -4.69% | 39 |
| Mar 5, 2026 | 251.75 | 275.95 | 251.75 | 275.95 | 275.95 | 4.13% | 63 |
| Mar 4, 2026 | 282.75 | 282.75 | 265.00 | 265.00 | 265.00 | -2.56% | 3 |
| Mar 2, 2026 | 247.30 | 271.95 | 247.30 | 271.95 | 271.95 | 4.48% | 80 |
| Feb 27, 2026 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | -5.00% | 1 |
| Feb 25, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 1 |
| Feb 24, 2026 | 261.25 | 274.00 | 261.25 | 274.00 | 274.00 | -0.36% | 3 |
| Feb 20, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -3.17% | 1 |
| Feb 19, 2026 | 260.00 | 284.00 | 260.00 | 284.00 | 284.00 | 4.80% | 52 |
| Feb 16, 2026 | 283.90 | 283.90 | 271.00 | 271.00 | 271.00 | -4.91% | 9 |
| Feb 13, 2026 | 284.95 | 285.00 | 259.00 | 285.00 | 285.00 | 4.55% | 14 |
| Feb 11, 2026 | 286.75 | 286.75 | 260.10 | 272.60 | 272.60 | -0.40% | 130 |
| Feb 10, 2026 | 260.95 | 273.95 | 248.00 | 273.70 | 273.70 | 4.89% | 183 |
| Feb 9, 2026 | 252.30 | 263.95 | 240.00 | 260.95 | 260.95 | 3.43% | 527 |
| Feb 6, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | 3.00% | 10 |
| Feb 5, 2026 | 232.05 | 250.00 | 232.05 | 244.95 | 244.95 | 0.53% | 108 |
| Feb 4, 2026 | 238.00 | 243.65 | 238.00 | 243.65 | 243.65 | - | 6 |
| Feb 3, 2026 | 234.55 | 254.00 | 234.55 | 243.65 | 243.65 | -6.49% | 34 |
| Feb 2, 2026 | 249.25 | 281.00 | 233.50 | 260.55 | 260.55 | -2.23% | 42 |
| Feb 1, 2026 | 238.50 | 296.95 | 238.50 | 266.50 | 266.50 | 4.51% | 6 |
| Jan 30, 2026 | 248.60 | 255.00 | 248.60 | 255.00 | 255.00 | 2.08% | 22 |
| Jan 29, 2026 | 255.00 | 255.00 | 228.00 | 249.80 | 249.80 | -6.00% | 68 |
| Jan 28, 2026 | 226.30 | 289.00 | 225.05 | 265.75 | 265.75 | 9.81% | 113 |
| Jan 27, 2026 | 241.95 | 242.00 | 241.95 | 242.00 | 242.00 | - | 279 |
| Jan 23, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -4.72% | 12 |
| Jan 22, 2026 | 254.95 | 254.95 | 253.95 | 254.00 | 254.00 | 4.53% | 146 |
| Jan 21, 2026 | 254.95 | 254.95 | 243.00 | 243.00 | 243.00 | -4.71% | 122 |
| Jan 16, 2026 | 251.75 | 255.00 | 251.75 | 255.00 | 255.00 | -3.77% | 10 |
| Jan 13, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | 20 |
| Jan 9, 2026 | 273.95 | 273.95 | 265.00 | 265.00 | 265.00 | 1.53% | 10 |
| Jan 7, 2026 | 272.95 | 272.95 | 261.00 | 261.00 | 261.00 | 0.38% | 8 |
| Jan 6, 2026 | 256.50 | 260.00 | 256.50 | 260.00 | 260.00 | -3.70% | 367 |
| Jan 2, 2026 | 274.95 | 274.95 | 255.20 | 270.00 | 270.00 | 2.97% | 16 |
| Jan 1, 2026 | 262.10 | 262.20 | 250.00 | 262.20 | 262.20 | - | 595 |
| Dec 31, 2025 | 260.00 | 268.50 | 260.00 | 262.20 | 262.20 | -2.89% | 303 |
| Dec 30, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -4.76% | 22 |
| Dec 29, 2025 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | - | 1 |
| Dec 26, 2025 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | -0.49% | 1 |
| Dec 24, 2025 | 285.00 | 285.00 | 284.90 | 284.90 | 284.90 | -0.04% | 110 |
| Dec 23, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | 5 |
| Dec 22, 2025 | 301.40 | 301.40 | 285.00 | 285.00 | 285.00 | -4.98% | 90 |