Chartered Capital and Investment Limited (BOM:511696)
India · Delayed Price · Currency is INR 279.75
-2.75 (-0.97%)
At close: Aug 21, 2026
BOM:511696 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 281.95 | 282.00 | 269.00 | 279.75 | 279.75 | -0.97% | 156 |
| Aug 20, 2026 | 256.50 | 282.50 | 256.50 | 282.50 | 282.50 | 4.80% | 192 |
| Aug 19, 2026 | 256.50 | 269.85 | 256.50 | 269.55 | 269.55 | -0.17% | 176 |
| Aug 18, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 16 |
| Aug 17, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.88% | 21 |
| Aug 13, 2026 | 284.95 | 284.95 | 277.85 | 278.00 | 278.00 | -2.44% | 32 |
| Aug 12, 2026 | 288.00 | 288.60 | 272.00 | 284.95 | 284.95 | 3.62% | 98 |
| Aug 11, 2026 | 301.15 | 301.20 | 273.05 | 275.00 | 275.00 | -4.15% | 1,142 |
| Aug 6, 2026 | 289.00 | 289.00 | 286.90 | 286.90 | 286.90 | -0.55% | 7 |
| Aug 5, 2026 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | -0.50% | 10 |
| Jul 31, 2026 | 289.95 | 289.95 | 289.95 | 289.95 | 289.95 | 3.92% | 1 |
| Jul 30, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 3.18% | 1 |
| Jul 29, 2026 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | 0.15% | 15 |
| Jul 28, 2026 | 272.95 | 272.95 | 270.00 | 270.00 | 270.00 | 3.73% | 2 |
| Jul 27, 2026 | 260.40 | 260.40 | 260.30 | 260.30 | 260.30 | -4.98% | 39 |
| Jul 24, 2026 | 279.95 | 279.95 | 256.55 | 273.95 | 273.95 | 1.50% | 5 |
| Jul 23, 2026 | 273.00 | 273.00 | 269.90 | 269.90 | 269.90 | 2.70% | 5 |
| Jul 21, 2026 | 274.80 | 274.80 | 251.75 | 262.80 | 262.80 | -0.83% | 9 |
| Jul 17, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 4.62% | 1 |
| Jul 16, 2026 | 248.00 | 259.90 | 248.00 | 253.30 | 253.30 | 2.14% | 14 |
| Jul 15, 2026 | 248.50 | 248.50 | 248.00 | 248.00 | 248.00 | -4.62% | 70 |
| Jul 14, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.57% | 1 |
| Jul 13, 2026 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | -0.15% | 7 |
| Jul 9, 2026 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | -0.91% | 2 |
| Jul 6, 2026 | 265.00 | 266.50 | 253.65 | 264.30 | 264.30 | -0.83% | 98 |
| Jul 2, 2026 | 269.35 | 269.35 | 266.50 | 266.50 | 266.50 | -0.19% | 6 |
| Jul 1, 2026 | 275.00 | 275.00 | 250.80 | 267.00 | 267.00 | 1.16% | 5 |
| Jun 25, 2026 | 263.95 | 263.95 | 263.95 | 263.95 | 263.95 | 3.51% | 1 |
| Jun 24, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 2 |
| Jun 23, 2026 | 258.95 | 258.95 | 255.00 | 255.00 | 255.00 | 2.41% | 2 |
| Jun 22, 2026 | 248.95 | 249.00 | 248.95 | 249.00 | 249.00 | -0.10% | 2 |
| Jun 19, 2026 | 249.50 | 249.50 | 249.00 | 249.25 | 249.25 | 4.38% | 4 |
| Jun 18, 2026 | 235.90 | 247.50 | 232.00 | 238.80 | 238.80 | 1.23% | 276 |
| Jun 17, 2026 | 233.00 | 248.95 | 226.05 | 235.90 | 235.90 | -0.80% | 135 |
| Jun 16, 2026 | 249.90 | 249.90 | 237.50 | 237.80 | 237.80 | -4.84% | 96 |
| Jun 15, 2026 | 237.55 | 249.95 | 237.50 | 249.90 | 249.90 | -0.02% | 61 |
| Jun 11, 2026 | 244.95 | 249.95 | 238.00 | 249.95 | 249.95 | - | 32 |
| Jun 10, 2026 | 247.00 | 254.80 | 247.00 | 249.95 | 249.95 | -3.87% | 36 |
| Jun 9, 2026 | 262.95 | 262.95 | 251.50 | 260.00 | 260.00 | -1.78% | 8 |
| Jun 5, 2026 | 264.70 | 264.70 | 264.70 | 264.70 | 264.70 | - | 1 |
| Jun 3, 2026 | 264.70 | 264.70 | 264.70 | 264.70 | 264.70 | - | 36 |
| Jun 2, 2026 | 264.90 | 264.90 | 264.70 | 264.70 | 264.70 | 1.93% | 27 |
| Jun 1, 2026 | 237.25 | 259.75 | 237.25 | 259.70 | 259.70 | 4.03% | 24 |
| May 29, 2026 | 260.55 | 260.55 | 249.00 | 249.65 | 249.65 | -4.18% | 46 |
| May 27, 2026 | 239.00 | 262.00 | 237.65 | 260.55 | 260.55 | 4.16% | 385 |
| May 26, 2026 | 245.00 | 250.15 | 242.85 | 250.15 | 250.15 | -2.13% | 168 |
| May 25, 2026 | 274.40 | 274.40 | 255.55 | 255.60 | 255.60 | -4.98% | 65 |
| May 21, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -0.35% | 1 |
| May 20, 2026 | 281.40 | 281.40 | 254.60 | 269.95 | 269.95 | 0.73% | 230 |
| May 18, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -0.28% | 1 |