Chartered Capital and Investment Limited (BOM:511696)
India · Delayed Price · Currency is INR 250.00
+7.00 (2.88%)
At close: Oct 1, 2026
BOM:511696 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 245.45 | 250.00 | 245.45 | 250.00 | 250.00 | 2.88% | 70 |
| Sep 30, 2026 | 249.10 | 249.10 | 236.00 | 243.00 | 243.00 | -1.36% | 75 |
| Sep 29, 2026 | 253.85 | 253.85 | 245.00 | 246.35 | 246.35 | -3.43% | 52 |
| Sep 28, 2026 | 254.95 | 264.70 | 254.95 | 255.10 | 255.10 | 0.06% | 177 |
| Sep 25, 2026 | 247.55 | 257.00 | 247.55 | 254.95 | 254.95 | 4.02% | 12 |
| Sep 24, 2026 | 234.00 | 246.90 | 225.00 | 245.10 | 245.10 | 4.23% | 257 |
| Sep 23, 2026 | 242.20 | 253.00 | 230.15 | 235.15 | 235.15 | -2.43% | 96 |
| Sep 21, 2026 | 241.00 | 241.00 | 233.00 | 241.00 | 241.00 | - | 121 |
| Sep 18, 2026 | 242.00 | 242.00 | 241.00 | 241.00 | 241.00 | -0.41% | 44 |
| Sep 17, 2026 | 252.20 | 252.20 | 233.10 | 242.00 | 242.00 | 0.75% | 4 |
| Sep 16, 2026 | 258.55 | 258.55 | 240.00 | 240.20 | 240.20 | -2.46% | 120 |
| Sep 15, 2026 | 246.00 | 246.50 | 246.00 | 246.25 | 246.25 | -3.92% | 34 |
| Sep 10, 2026 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | - | 31 |
| Sep 9, 2026 | 253.75 | 256.30 | 253.75 | 256.30 | 256.30 | 1.00% | 58 |
| Sep 8, 2026 | 255.00 | 255.00 | 250.05 | 253.75 | 253.75 | -2.03% | 41 |
| Sep 7, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 4.65% | 60 |
| Sep 4, 2026 | 250.00 | 250.00 | 247.50 | 247.50 | 247.50 | -1.00% | 49 |
| Sep 3, 2026 | 274.95 | 274.95 | 250.00 | 250.00 | 250.00 | -4.76% | 75 |
| Sep 2, 2026 | 262.45 | 262.50 | 262.00 | 262.50 | 262.50 | 5.00% | 161 |
| Sep 1, 2026 | 253.25 | 253.25 | 250.00 | 250.00 | 250.00 | -1.28% | 52 |
| Aug 31, 2026 | 252.00 | 254.50 | 252.00 | 253.25 | 253.25 | 0.50% | 71 |
| Aug 28, 2026 | 248.20 | 252.00 | 248.20 | 252.00 | 252.00 | -3.54% | 129 |
| Aug 27, 2026 | 262.00 | 262.00 | 261.25 | 261.25 | 261.25 | -4.98% | 69 |
| Aug 26, 2026 | 274.00 | 275.50 | 260.30 | 274.95 | 274.95 | 0.35% | 197 |
| Aug 25, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 110 |
| Aug 24, 2026 | 270.00 | 289.90 | 270.00 | 274.00 | 274.00 | -2.06% | 106 |
| 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 |