Chartered Logistics Limited (BOM:531977)
India · Delayed Price · Currency is INR 10.74
-0.21 (-1.92%)
At close: Aug 21, 2026
Chartered Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 11.00 | 11.00 | 10.74 | 10.74 | 10.74 | -1.92% | 485,438 |
| Aug 20, 2026 | 10.96 | 11.45 | 10.40 | 10.95 | 10.95 | 0.27% | 2,297,907 |
| Aug 19, 2026 | 10.78 | 10.93 | 10.63 | 10.92 | 10.92 | 4.90% | 1,362,571 |
| Aug 18, 2026 | 10.41 | 10.41 | 10.00 | 10.41 | 10.41 | 4.94% | 1,089,257 |
| Aug 17, 2026 | 9.76 | 9.92 | 9.51 | 9.92 | 9.92 | 4.97% | 623,854 |
| Aug 14, 2026 | 9.40 | 9.60 | 9.10 | 9.45 | 9.45 | 1.50% | 451,588 |
| Aug 13, 2026 | 9.40 | 9.69 | 9.00 | 9.31 | 9.31 | -0.64% | 445,141 |
| Aug 12, 2026 | 9.44 | 9.64 | 9.00 | 9.37 | 9.37 | 1.08% | 629,260 |
| Aug 11, 2026 | 9.25 | 9.49 | 8.90 | 9.27 | 9.27 | -1.07% | 845,404 |
| Aug 10, 2026 | 10.00 | 10.00 | 8.86 | 9.37 | 9.37 | 2.07% | 5,481,647 |
| Aug 7, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.94% | 3,135,339 |
| Aug 6, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 19.97% | 1,462,484 |
| Aug 5, 2026 | 5.99 | 6.96 | 5.85 | 6.96 | 6.96 | 20.00% | 1,414,821 |
| Aug 4, 2026 | 5.74 | 5.80 | 5.55 | 5.80 | 5.80 | 3.57% | 97,845 |
| Aug 3, 2026 | 5.80 | 5.95 | 5.51 | 5.60 | 5.60 | -3.11% | 46,907 |
| Jul 31, 2026 | 5.93 | 5.93 | 5.72 | 5.78 | 5.78 | 1.23% | 58,094 |
| Jul 30, 2026 | 5.50 | 5.82 | 5.40 | 5.71 | 5.71 | 4.39% | 59,477 |
| Jul 29, 2026 | 5.50 | 5.72 | 5.25 | 5.47 | 5.47 | 0.18% | 56,646 |
| Jul 28, 2026 | 6.16 | 6.16 | 4.85 | 5.46 | 5.46 | -7.46% | 2,125,213 |
| Jul 27, 2026 | 5.79 | 6.29 | 5.79 | 5.90 | 5.90 | 1.90% | 160,986 |
| Jul 24, 2026 | 5.89 | 5.89 | 5.60 | 5.79 | 5.79 | 1.40% | 22,250 |
| Jul 23, 2026 | 5.99 | 6.24 | 5.49 | 5.71 | 5.71 | -4.83% | 300,513 |
| Jul 22, 2026 | 6.18 | 6.20 | 5.94 | 6.00 | 6.00 | -2.91% | 458,626 |
| Jul 21, 2026 | 5.86 | 6.37 | 5.84 | 6.18 | 6.18 | 4.75% | 26,099 |
| Jul 20, 2026 | 6.30 | 6.30 | 5.87 | 5.90 | 5.90 | -1.50% | 542,489 |
| Jul 17, 2026 | 5.87 | 6.29 | 5.87 | 5.99 | 5.99 | 0.34% | 307,841 |
| Jul 16, 2026 | 5.90 | 6.08 | 5.90 | 5.97 | 5.97 | -1.00% | 5,887 |
| Jul 15, 2026 | 6.24 | 6.24 | 5.87 | 6.03 | 6.03 | 1.52% | 29,266 |
| Jul 14, 2026 | 6.33 | 6.56 | 5.71 | 5.94 | 5.94 | -5.41% | 89,447 |
| Jul 13, 2026 | 5.86 | 6.34 | 5.86 | 6.28 | 6.28 | 3.29% | 29,582 |
| Jul 10, 2026 | 6.49 | 6.49 | 5.85 | 6.08 | 6.08 | -0.65% | 33,557 |
| Jul 9, 2026 | 6.39 | 6.39 | 6.05 | 6.12 | 6.12 | -1.29% | 24,040 |
| Jul 8, 2026 | 6.25 | 6.69 | 6.07 | 6.20 | 6.20 | -0.32% | 26,107 |
| Jul 7, 2026 | 6.21 | 6.76 | 6.13 | 6.22 | 6.22 | -1.89% | 25,574 |
| Jul 6, 2026 | 6.89 | 6.89 | 6.24 | 6.34 | 6.34 | -3.35% | 44,141 |
| Jul 3, 2026 | 6.05 | 6.97 | 6.05 | 6.56 | 6.56 | 6.32% | 153,301 |
| Jul 2, 2026 | 6.28 | 6.39 | 5.82 | 6.17 | 6.17 | 2.15% | 59,181 |
| Jul 1, 2026 | 6.39 | 6.39 | 5.97 | 6.04 | 6.04 | -1.79% | 55,092 |
| Jun 30, 2026 | 6.15 | 6.19 | 6.00 | 6.15 | 6.15 | 3.02% | 180,264 |
| Jun 29, 2026 | 6.50 | 6.50 | 5.80 | 5.97 | 5.97 | -5.39% | 72,730 |
| Jun 25, 2026 | 6.00 | 7.00 | 6.00 | 6.31 | 6.31 | 3.95% | 157,376 |
| Jun 24, 2026 | 6.05 | 6.10 | 5.70 | 6.07 | 6.07 | 0.33% | 66,638 |
| Jun 23, 2026 | 6.30 | 6.30 | 5.81 | 6.05 | 6.05 | -1.79% | 48,377 |
| Jun 22, 2026 | 6.45 | 6.45 | 6.12 | 6.16 | 6.16 | 0.98% | 37,992 |
| Jun 19, 2026 | 6.05 | 6.35 | 6.05 | 6.10 | 6.10 | 0.33% | 27,559 |
| Jun 18, 2026 | 6.48 | 6.48 | 5.91 | 6.08 | 6.08 | -2.25% | 26,553 |
| Jun 17, 2026 | 6.13 | 6.48 | 6.13 | 6.22 | 6.22 | 0.65% | 46,834 |
| Jun 16, 2026 | 6.58 | 6.58 | 6.07 | 6.18 | 6.18 | -2.98% | 57,637 |
| Jun 15, 2026 | 6.47 | 6.59 | 6.20 | 6.37 | 6.37 | 1.11% | 37,053 |
| Jun 12, 2026 | 6.18 | 6.76 | 6.18 | 6.30 | 6.30 | -0.79% | 91,189 |