Chartered Logistics Limited (BOM:531977)
India · Delayed Price · Currency is INR 6.68
+0.24 (3.73%)
At close: May 27, 2026
Chartered Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 7.15 | 7.15 | 6.62 | 6.77 | 6.77 | -1.17% | 24,440 |
| May 19, 2026 | 7.00 | 7.00 | 6.71 | 6.85 | 6.85 | 1.03% | 18,663 |
| May 18, 2026 | 6.77 | 6.95 | 6.75 | 6.78 | 6.78 | 0.15% | 110,086 |
| May 15, 2026 | 6.94 | 7.08 | 6.53 | 6.77 | 6.77 | -2.31% | 65,493 |
| May 14, 2026 | 6.93 | 7.10 | 6.80 | 6.93 | 6.93 | -0.57% | 34,814 |
| May 13, 2026 | 6.88 | 7.09 | 6.83 | 6.97 | 6.97 | 0.72% | 39,066 |
| May 12, 2026 | 6.92 | 7.25 | 6.56 | 6.92 | 6.92 | -1.98% | 67,827 |
| May 11, 2026 | 7.00 | 7.09 | 6.92 | 7.06 | 7.06 | -0.84% | 132,471 |
| May 8, 2026 | 7.04 | 7.25 | 7.00 | 7.12 | 7.12 | 0.56% | 56,093 |
| May 7, 2026 | 7.03 | 7.26 | 7.00 | 7.08 | 7.08 | -1.26% | 189,608 |
| May 6, 2026 | 7.01 | 7.37 | 6.90 | 7.17 | 7.17 | 1.70% | 83,478 |
| May 5, 2026 | 7.44 | 7.44 | 7.00 | 7.05 | 7.05 | -1.81% | 35,062 |
| May 4, 2026 | 7.13 | 7.75 | 7.13 | 7.18 | 7.18 | 0.28% | 16,050 |
| Apr 30, 2026 | 7.49 | 7.49 | 7.13 | 7.16 | 7.16 | -2.59% | 3,496 |
| Apr 29, 2026 | 7.84 | 7.84 | 7.29 | 7.35 | 7.35 | -0.41% | 128,830 |
| Apr 28, 2026 | 6.93 | 7.60 | 6.66 | 7.38 | 7.38 | 11.31% | 631,914 |
| Apr 27, 2026 | 6.96 | 7.09 | 6.61 | 6.63 | 6.63 | -1.78% | 101,445 |
| Apr 24, 2026 | 6.94 | 6.94 | 6.61 | 6.75 | 6.75 | 1.35% | 4,961 |
| Apr 23, 2026 | 6.82 | 6.99 | 6.56 | 6.66 | 6.66 | -1.48% | 27,867 |
| Apr 22, 2026 | 6.52 | 7.00 | 6.46 | 6.76 | 6.76 | 3.68% | 108,750 |
| Apr 21, 2026 | 7.12 | 7.12 | 6.37 | 6.52 | 6.52 | -6.46% | 152,465 |
| Apr 20, 2026 | 7.28 | 7.28 | 6.69 | 6.97 | 6.97 | -2.38% | 65,685 |
| Apr 17, 2026 | 6.98 | 7.27 | 6.98 | 7.14 | 7.14 | 0.14% | 167,177 |
| Apr 16, 2026 | 7.13 | 7.32 | 7.05 | 7.13 | 7.13 | 0.14% | 72,321 |
| Apr 15, 2026 | 7.49 | 7.49 | 7.03 | 7.12 | 7.12 | -0.70% | 38,750 |
| Apr 13, 2026 | 6.61 | 7.29 | 6.61 | 7.17 | 7.17 | 4.52% | 418,132 |
| Apr 10, 2026 | 7.18 | 7.18 | 6.81 | 6.86 | 6.86 | -0.72% | 126,693 |
| Apr 9, 2026 | 6.70 | 7.07 | 6.51 | 6.91 | 6.91 | 2.98% | 103,928 |
| Apr 8, 2026 | 6.91 | 6.91 | 6.34 | 6.71 | 6.71 | 2.76% | 88,027 |
| Apr 7, 2026 | 6.25 | 6.60 | 6.25 | 6.53 | 6.53 | 3.65% | 80,514 |
| Apr 6, 2026 | 5.97 | 6.59 | 5.97 | 6.30 | 6.30 | 6.06% | 118,215 |
| Apr 2, 2026 | 5.89 | 5.98 | 5.55 | 5.94 | 5.94 | 3.13% | 35,257 |
| Apr 1, 2026 | 5.25 | 5.95 | 5.11 | 5.76 | 5.76 | 14.06% | 30,862 |
| Mar 30, 2026 | 5.53 | 5.53 | 4.80 | 5.05 | 5.05 | -6.83% | 109,368 |
| Mar 27, 2026 | 6.10 | 6.10 | 5.34 | 5.42 | 5.42 | -5.90% | 261,537 |
| Mar 25, 2026 | 6.38 | 6.38 | 5.71 | 5.76 | 5.76 | -1.54% | 168,071 |
| Mar 24, 2026 | 6.56 | 6.56 | 5.67 | 5.85 | 5.85 | 0.52% | 58,256 |
| Mar 23, 2026 | 5.72 | 6.27 | 5.65 | 5.82 | 5.82 | -4.59% | 116,868 |
| Mar 20, 2026 | 6.23 | 6.50 | 6.02 | 6.10 | 6.10 | - | 64,607 |
| Mar 19, 2026 | 6.15 | 6.39 | 6.00 | 6.10 | 6.10 | -0.81% | 112,560 |
| Mar 18, 2026 | 6.85 | 6.85 | 6.00 | 6.15 | 6.15 | -3.91% | 176,138 |
| Mar 17, 2026 | 6.16 | 6.56 | 5.81 | 6.40 | 6.40 | 4.92% | 397,457 |
| Mar 16, 2026 | 5.97 | 6.22 | 5.51 | 6.10 | 6.10 | 7.39% | 250,490 |
| Mar 13, 2026 | 6.07 | 6.17 | 5.54 | 5.68 | 5.68 | -2.91% | 149,855 |