Chartered Capital and Investment Limited (BOM:511696)
India · Delayed Price · Currency is INR 249.65
-10.90 (-4.18%)
At close: May 29, 2026
BOM:511696 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 244.25 | 269.30 | 243.70 | 268.75 | 268.75 | 4.78% | 211 |
| May 14, 2026 | 269.95 | 271.00 | 256.50 | 256.50 | 256.50 | -4.98% | 199 |
| May 11, 2026 | 268.65 | 269.95 | 268.65 | 269.95 | 269.95 | - | 5 |
| May 8, 2026 | 269.95 | 269.95 | 269.95 | 269.95 | 269.95 | -0.02% | 3 |
| May 6, 2026 | 273.00 | 273.00 | 261.15 | 270.00 | 270.00 | 3.69% | 11 |
| May 4, 2026 | 271.85 | 271.85 | 260.40 | 260.40 | 260.40 | -4.21% | 42 |
| Apr 30, 2026 | 247.40 | 271.85 | 246.05 | 271.85 | 271.85 | 4.98% | 49 |
| Apr 29, 2026 | 258.95 | 258.95 | 258.95 | 258.95 | 258.95 | -0.02% | 5 |
| Apr 27, 2026 | 260.40 | 260.40 | 247.40 | 259.00 | 259.00 | -0.54% | 113 |
| Apr 24, 2026 | 262.00 | 262.00 | 260.40 | 260.40 | 260.40 | -5.00% | 39 |
| Apr 23, 2026 | 248.25 | 274.30 | 248.20 | 274.10 | 274.10 | 4.92% | 79 |
| Apr 20, 2026 | 261.30 | 261.30 | 261.25 | 261.25 | 261.25 | -5.00% | 14 |
| Apr 16, 2026 | 275.00 | 275.00 | 274.55 | 275.00 | 275.00 | -4.83% | 10 |
| Apr 15, 2026 | 277.60 | 291.50 | 277.50 | 288.95 | 288.95 | -1.03% | 68 |
| Apr 13, 2026 | 279.00 | 292.00 | 265.25 | 291.95 | 291.95 | 4.64% | 135 |
| Apr 10, 2026 | 290.00 | 290.00 | 273.45 | 279.00 | 279.00 | -3.04% | 17 |
| Apr 9, 2026 | 264.05 | 287.75 | 264.05 | 287.75 | 287.75 | 4.64% | 58 |
| Apr 7, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 3.77% | 10 |
| Apr 6, 2026 | 260.00 | 265.00 | 260.00 | 265.00 | 265.00 | 3.64% | 65 |
| 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 |