Chartered Capital and Investment Limited (BOM:511696)
India · Delayed Price · Currency is INR 243.00
0.00 (0.00%)
At close: Jan 21, 2026
BOM:511696 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 299.00 | 299.95 | 299.00 | 299.95 | 299.95 | - | 29 |
| Dec 18, 2025 | 307.55 | 307.55 | 299.95 | 299.95 | 299.95 | 2.39% | 81 |
| Dec 17, 2025 | 266.00 | 292.95 | 265.50 | 292.95 | 292.95 | 5.00% | 351 |
| Dec 16, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | 26 |
| Dec 10, 2025 | 273.00 | 281.30 | 273.00 | 279.00 | 279.00 | -2.79% | 563 |
| Dec 8, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | -4.97% | 160 |
| Dec 5, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -3.21% | 11 |
| Dec 4, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -4.98% | 7 |
| Dec 2, 2025 | 328.35 | 328.35 | 328.35 | 328.35 | 328.35 | -0.50% | 3 |
| Dec 1, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -1.48% | 12 |
| Nov 25, 2025 | 334.95 | 334.95 | 334.95 | 334.95 | 334.95 | 5.00% | 1 |
| Nov 24, 2025 | 319.00 | 322.20 | 294.00 | 319.00 | 319.00 | 3.24% | 710 |
| Nov 21, 2025 | 283.00 | 311.45 | 283.00 | 309.00 | 309.00 | 3.90% | 144 |
| Nov 20, 2025 | 296.50 | 299.00 | 296.40 | 297.40 | 297.40 | -4.68% | 284 |
| Nov 19, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -4.88% | 18 |
| Nov 17, 2025 | 335.00 | 335.00 | 328.00 | 328.00 | 328.00 | -3.53% | 9 |
| Nov 14, 2025 | 320.00 | 340.00 | 320.00 | 340.00 | 340.00 | 4.94% | 12 |
| Nov 13, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -0.31% | 5 |
| Nov 12, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 3 |
| Nov 10, 2025 | 312.00 | 325.00 | 311.40 | 325.00 | 325.00 | -0.84% | 43 |
| Nov 7, 2025 | 327.75 | 327.75 | 327.75 | 327.75 | 327.75 | -5.00% | 5 |
| Nov 6, 2025 | 340.00 | 345.00 | 333.80 | 345.00 | 345.00 | -1.75% | 32 |
| Nov 4, 2025 | 319.05 | 352.00 | 318.75 | 351.15 | 351.15 | 4.68% | 417 |
| Nov 3, 2025 | 335.45 | 339.00 | 335.45 | 335.45 | 335.45 | -5.00% | 29 |
| Oct 30, 2025 | 353.10 | 354.85 | 353.10 | 353.10 | 353.10 | -0.49% | 57 |
| Oct 29, 2025 | 372.85 | 384.00 | 352.35 | 354.85 | 354.85 | -4.31% | 494 |
| Oct 28, 2025 | 337.50 | 372.90 | 337.40 | 370.85 | 370.85 | 4.42% | 811 |
| Oct 27, 2025 | 355.15 | 355.15 | 355.00 | 355.15 | 355.15 | -4.95% | 253 |
| Oct 24, 2025 | 393.00 | 393.00 | 373.65 | 373.65 | 373.65 | -5.00% | 338 |
| Oct 23, 2025 | 422.30 | 422.30 | 393.30 | 393.30 | 393.30 | -5.00% | 362 |
| Oct 21, 2025 | 398.70 | 414.00 | 398.70 | 414.00 | 414.00 | 3.32% | 442 |
| Oct 20, 2025 | 353.30 | 403.00 | 352.40 | 400.70 | 400.70 | 5.84% | 1,775 |
| Oct 17, 2025 | 395.00 | 405.00 | 358.60 | 378.60 | 378.60 | 0.70% | 2,187 |