Chartered Logistics Limited (BOM:531977)
India · Delayed Price · Currency is INR 5.71
+0.24 (4.39%)
At close: Jul 30, 2026
Chartered Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 6.69 | 6.69 | 6.13 | 6.35 | 6.35 | -2.91% | 44,430 |
| Jun 10, 2026 | 6.52 | 6.70 | 6.50 | 6.54 | 6.54 | -2.10% | 205,231 |
| Jun 9, 2026 | 6.42 | 6.74 | 6.42 | 6.68 | 6.68 | 2.93% | 39,542 |
| Jun 8, 2026 | 6.37 | 6.83 | 6.37 | 6.49 | 6.49 | -2.55% | 18,885 |
| Jun 5, 2026 | 6.75 | 6.98 | 6.60 | 6.66 | 6.66 | -0.75% | 118,457 |
| Jun 4, 2026 | 6.40 | 6.95 | 6.40 | 6.71 | 6.71 | 0.90% | 21,626 |
| Jun 3, 2026 | 6.87 | 6.87 | 6.60 | 6.65 | 6.65 | -3.20% | 2,292 |
| Jun 2, 2026 | 6.70 | 6.89 | 6.70 | 6.87 | 6.87 | 3.62% | 13,130 |
| Jun 1, 2026 | 6.99 | 6.99 | 6.56 | 6.63 | 6.63 | -3.77% | 59,505 |
| May 29, 2026 | 6.99 | 6.99 | 6.33 | 6.89 | 6.89 | 3.14% | 110,147 |
| May 27, 2026 | 6.96 | 6.96 | 6.44 | 6.68 | 6.68 | 3.73% | 61,513 |
| May 26, 2026 | 6.97 | 6.97 | 6.18 | 6.44 | 6.44 | -4.31% | 74,378 |
| May 25, 2026 | 6.77 | 6.88 | 6.60 | 6.73 | 6.73 | -1.03% | 44,234 |
| May 22, 2026 | 6.89 | 6.89 | 6.60 | 6.80 | 6.80 | 0.29% | 43,701 |
| May 21, 2026 | 6.84 | 6.97 | 6.74 | 6.78 | 6.78 | 0.15% | 78,537 |