Chartered Capital and Investment Limited (BOM:511696)
India · Delayed Price · Currency is INR 241.45
-3.35 (-1.37%)
At close: Aug 28, 2025
BOM:511696 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 244.00 | 244.00 | 231.20 | 241.45 | 241.45 | -1.37% | 132 |
| Aug 26, 2025 | 235.00 | 249.90 | 235.00 | 244.80 | 244.80 | 2.53% | 131 |
| Aug 25, 2025 | 251.00 | 251.00 | 236.30 | 238.75 | 238.75 | -8.17% | 318 |
| Aug 22, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 3.75% | 26 |
| Aug 21, 2025 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - | 4 |
| Aug 20, 2025 | 252.90 | 252.90 | 250.00 | 250.60 | 250.60 | -0.91% | 26 |
| Aug 19, 2025 | 255.85 | 255.85 | 240.00 | 252.90 | 252.90 | -1.15% | 73 |
| Aug 18, 2025 | 257.00 | 257.00 | 251.95 | 255.85 | 255.85 | 9.95% | 533 |
| Aug 14, 2025 | 276.00 | 276.00 | 231.30 | 232.70 | 232.70 | -6.92% | 343 |
| Aug 13, 2025 | 255.30 | 255.30 | 250.00 | 250.00 | 250.00 | -3.83% | 26 |
| Aug 12, 2025 | 247.85 | 261.75 | 240.00 | 259.95 | 259.95 | 4.38% | 258 |
| Aug 11, 2025 | 252.00 | 266.95 | 237.50 | 249.05 | 249.05 | -8.08% | 215 |
| Aug 8, 2025 | 262.50 | 270.95 | 262.50 | 270.95 | 270.95 | 2.71% | 17 |
| Aug 7, 2025 | 260.00 | 265.00 | 250.00 | 263.80 | 263.80 | 1.25% | 509 |
| Aug 6, 2025 | 278.00 | 306.40 | 256.00 | 260.55 | 260.55 | 2.04% | 10,725 |
| Aug 5, 2025 | 253.00 | 280.90 | 249.70 | 255.35 | 255.35 | -8.48% | 620 |
| Aug 4, 2025 | 274.50 | 279.00 | 274.00 | 279.00 | 279.00 | 1.45% | 30 |
| Aug 1, 2025 | 263.00 | 279.95 | 247.15 | 275.00 | 275.00 | 4.56% | 8 |
| Jul 31, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 0.27% | 500 |
| Jul 30, 2025 | 299.95 | 299.95 | 262.30 | 262.30 | 262.30 | -4.93% | 108 |
| Jul 29, 2025 | 288.95 | 288.95 | 251.05 | 275.90 | 275.90 | -3.78% | 463 |
| Jul 28, 2025 | 315.00 | 315.00 | 250.10 | 286.75 | 286.75 | 8.41% | 903 |
| Jul 25, 2025 | 265.00 | 280.00 | 260.30 | 264.50 | 264.50 | 1.61% | 33 |
| Jul 24, 2025 | 252.30 | 260.30 | 252.30 | 260.30 | 260.30 | 3.29% | 204 |
| Jul 23, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.36% | 1 |
| Jul 22, 2025 | 247.00 | 289.75 | 247.00 | 251.10 | 251.10 | -2.49% | 218 |
| Jul 21, 2025 | 276.35 | 276.35 | 255.00 | 257.50 | 257.50 | -6.36% | 20 |
| Jul 18, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 1 |
| Jul 17, 2025 | 264.90 | 309.70 | 264.90 | 275.00 | 275.00 | 3.81% | 493 |
| Jul 16, 2025 | 270.00 | 270.00 | 251.00 | 264.90 | 264.90 | -1.06% | 15 |
| Jul 15, 2025 | 234.75 | 270.00 | 234.75 | 267.75 | 267.75 | 6.67% | 664 |
| Jul 14, 2025 | 269.65 | 269.65 | 249.70 | 251.00 | 251.00 | -5.99% | 75 |
| Jul 11, 2025 | 289.90 | 289.90 | 266.95 | 267.00 | 267.00 | 4.11% | 34 |
| Jul 10, 2025 | 247.00 | 260.00 | 246.80 | 256.45 | 256.45 | -2.82% | 219 |
| Jul 9, 2025 | 263.95 | 263.95 | 263.75 | 263.90 | 263.90 | -0.21% | 6 |
| Jul 8, 2025 | 264.25 | 264.45 | 264.25 | 264.45 | 264.45 | -0.49% | 2 |
| Jul 7, 2025 | 224.50 | 265.75 | 224.50 | 265.75 | 265.75 | -0.06% | 166 |
| Jul 4, 2025 | 249.55 | 266.75 | 236.05 | 265.90 | 265.90 | 6.55% | 326 |
| Jul 3, 2025 | 246.00 | 267.45 | 246.00 | 249.55 | 249.55 | -3.18% | 27 |
| Jul 2, 2025 | 233.10 | 269.90 | 233.10 | 257.75 | 257.75 | 4.56% | 293 |
| Jul 1, 2025 | 246.35 | 273.50 | 231.50 | 246.50 | 246.50 | 0.06% | 354 |
| Jun 30, 2025 | 231.10 | 284.90 | 231.10 | 246.35 | 246.35 | -1.46% | 149 |
| Jun 27, 2025 | 270.00 | 270.00 | 250.00 | 250.00 | 250.00 | -2.93% | 176 |
| Jun 26, 2025 | 238.70 | 273.00 | 236.05 | 257.55 | 257.55 | 7.90% | 116 |
| Jun 25, 2025 | 243.00 | 243.00 | 231.55 | 238.70 | 238.70 | -1.77% | 662 |
| Jun 24, 2025 | 243.60 | 243.60 | 243.00 | 243.00 | 243.00 | -0.25% | 525 |
| Jun 23, 2025 | 220.00 | 245.00 | 220.00 | 243.60 | 243.60 | 1.29% | 124 |
| Jun 20, 2025 | 241.00 | 241.00 | 240.50 | 240.50 | 240.50 | - | 23 |
| Jun 19, 2025 | 240.00 | 240.50 | 240.00 | 240.50 | 240.50 | -2.26% | 66 |
| Jun 18, 2025 | 246.05 | 246.05 | 246.05 | 246.05 | 246.05 | -5.35% | 80 |