Chartered Logistics Limited (BOM:531977)
India · Delayed Price · Currency is INR 7.29
-0.14 (-1.88%)
At close: Jan 21, 2026
Chartered Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7.29 | 7.78 | 7.10 | 7.45 | 7.45 | 2.19% | 33,817 |
| Jan 21, 2026 | 7.20 | 7.40 | 7.15 | 7.29 | 7.29 | -1.88% | 214,273 |
| Jan 20, 2026 | 7.71 | 7.71 | 7.03 | 7.43 | 7.43 | -2.24% | 34,022 |
| Jan 19, 2026 | 7.47 | 7.75 | 7.40 | 7.60 | 7.60 | 1.47% | 50,134 |
| Jan 16, 2026 | 7.70 | 8.38 | 7.27 | 7.49 | 7.49 | -4.71% | 223,290 |
| Jan 14, 2026 | 8.10 | 8.10 | 7.75 | 7.86 | 7.86 | 1.29% | 64,727 |
| Jan 13, 2026 | 8.01 | 8.19 | 7.70 | 7.76 | 7.76 | -0.89% | 35,878 |
| Jan 12, 2026 | 7.95 | 8.35 | 7.63 | 7.83 | 7.83 | -2.12% | 50,526 |
| Jan 9, 2026 | 8.30 | 8.57 | 7.88 | 8.00 | 8.00 | -3.15% | 197,918 |
| Jan 8, 2026 | 9.35 | 9.35 | 8.10 | 8.26 | 8.26 | -6.14% | 57,565 |
| Jan 7, 2026 | 9.58 | 9.58 | 8.80 | 8.80 | 8.80 | -6.58% | 125,244 |
| Jan 6, 2026 | 8.87 | 9.95 | 8.77 | 9.42 | 9.42 | 6.20% | 565,693 |
| Jan 5, 2026 | 8.49 | 9.25 | 7.51 | 8.87 | 8.87 | 6.48% | 518,785 |
| Jan 2, 2026 | 7.15 | 8.34 | 7.14 | 8.33 | 8.33 | 19.86% | 1,107,123 |
| Jan 1, 2026 | 7.50 | 7.50 | 6.27 | 6.95 | 6.95 | -6.59% | 348,026 |
| Dec 31, 2025 | 7.15 | 8.00 | 6.75 | 7.44 | 7.44 | 6.13% | 172,164 |
| Dec 30, 2025 | 6.57 | 7.25 | 6.57 | 7.01 | 7.01 | -0.57% | 24,987 |
| Dec 29, 2025 | 7.48 | 7.48 | 7.00 | 7.05 | 7.05 | -0.42% | 151,935 |
| Dec 26, 2025 | 7.01 | 7.34 | 7.01 | 7.08 | 7.08 | 0.14% | 174,013 |
| Dec 24, 2025 | 7.48 | 7.48 | 7.03 | 7.07 | 7.07 | 0.43% | 28,225 |
| Dec 23, 2025 | 7.10 | 7.20 | 7.02 | 7.04 | 7.04 | 0.14% | 40,400 |
| Dec 22, 2025 | 6.97 | 7.20 | 6.82 | 7.03 | 7.03 | 1.01% | 53,421 |
| Dec 19, 2025 | 7.20 | 7.20 | 6.90 | 6.96 | 6.96 | 0.58% | 21,265 |
| Dec 18, 2025 | 7.12 | 7.12 | 6.88 | 6.92 | 6.92 | -2.40% | 18,414 |
| Dec 17, 2025 | 6.81 | 7.29 | 6.81 | 7.09 | 7.09 | 1.14% | 19,445 |
| Dec 16, 2025 | 7.02 | 7.35 | 6.97 | 7.01 | 7.01 | 1.15% | 166,192 |
| Dec 15, 2025 | 6.62 | 6.99 | 6.62 | 6.93 | 6.93 | - | 48,107 |
| Dec 12, 2025 | 7.18 | 7.18 | 6.72 | 6.93 | 6.93 | 0.14% | 81,948 |
| Dec 11, 2025 | 6.69 | 7.75 | 6.60 | 6.92 | 6.92 | 7.12% | 608,523 |
| Dec 10, 2025 | 7.25 | 7.38 | 6.15 | 6.46 | 6.46 | -8.50% | 308,181 |
| Dec 9, 2025 | 7.01 | 7.29 | 6.68 | 7.06 | 7.06 | 0.86% | 21,613 |
| Dec 8, 2025 | 7.26 | 7.43 | 6.95 | 7.00 | 7.00 | -4.89% | 55,487 |
| Dec 5, 2025 | 7.24 | 7.55 | 7.24 | 7.36 | 7.36 | 0.27% | 10,149 |
| Dec 4, 2025 | 7.30 | 7.65 | 7.30 | 7.34 | 7.34 | -2.52% | 36,571 |
| Dec 3, 2025 | 7.33 | 7.73 | 7.33 | 7.53 | 7.53 | -1.57% | 15,977 |
| Dec 2, 2025 | 7.56 | 7.75 | 7.30 | 7.65 | 7.65 | -1.54% | 28,642 |
| Dec 1, 2025 | 7.73 | 7.88 | 7.56 | 7.77 | 7.77 | 0.13% | 10,314 |
| Nov 28, 2025 | 7.87 | 7.90 | 7.61 | 7.76 | 7.76 | 0.91% | 41,390 |
| Nov 27, 2025 | 7.64 | 7.91 | 7.45 | 7.69 | 7.69 | 3.22% | 27,271 |
| Nov 26, 2025 | 7.99 | 7.99 | 7.02 | 7.45 | 7.45 | -2.10% | 110,599 |
| Nov 25, 2025 | 7.60 | 7.89 | 7.51 | 7.61 | 7.61 | -1.30% | 17,505 |
| Nov 24, 2025 | 7.52 | 7.95 | 7.52 | 7.71 | 7.71 | 1.31% | 22,564 |
| Nov 21, 2025 | 8.00 | 8.00 | 7.51 | 7.61 | 7.61 | -0.78% | 95,313 |
| Nov 20, 2025 | 8.00 | 8.20 | 7.62 | 7.67 | 7.67 | -3.76% | 45,679 |
| Nov 19, 2025 | 7.90 | 8.24 | 7.90 | 7.97 | 7.97 | -1.73% | 15,337 |
| Nov 18, 2025 | 8.49 | 8.49 | 8.10 | 8.11 | 8.11 | 0.12% | 56,548 |
| Nov 17, 2025 | 7.92 | 8.25 | 7.92 | 8.10 | 8.10 | 2.40% | 179,750 |
| Nov 14, 2025 | 7.71 | 8.10 | 7.67 | 7.91 | 7.91 | 4.77% | 111,465 |
| Nov 13, 2025 | 8.15 | 8.30 | 7.32 | 7.55 | 7.55 | -7.13% | 105,451 |
| Nov 12, 2025 | 7.61 | 8.17 | 7.61 | 8.13 | 8.13 | 5.17% | 74,645 |