Chartered Logistics Limited (BOM:531977)
India · Delayed Price · Currency is INR 8.09
+0.06 (0.75%)
At close: Oct 5, 2026
Chartered Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 7.98 | 8.35 | 7.63 | 8.09 | 8.09 | 0.75% | 123,345 |
| Oct 1, 2026 | 8.75 | 8.75 | 8.03 | 8.03 | 8.03 | -4.97% | 144,766 |
| Sep 30, 2026 | 8.61 | 8.98 | 8.18 | 8.45 | 8.45 | -1.86% | 386,083 |
| Sep 29, 2026 | 9.04 | 9.04 | 8.52 | 8.61 | 8.61 | -3.91% | 324,862 |
| Sep 28, 2026 | 8.91 | 9.50 | 8.91 | 8.96 | 8.96 | -1.10% | 165,350 |
| Sep 25, 2026 | 9.03 | 9.34 | 9.02 | 9.06 | 9.06 | -1.31% | 281,345 |
| Sep 24, 2026 | 9.23 | 9.23 | 9.18 | 9.18 | 9.18 | -1.92% | 53,280 |
| Sep 23, 2026 | 9.18 | 9.36 | 9.18 | 9.36 | 9.36 | 1.96% | 89,194 |
| Sep 22, 2026 | 9.08 | 9.25 | 9.08 | 9.18 | 9.18 | -0.65% | 159,521 |
| Sep 21, 2026 | 9.42 | 9.42 | 9.24 | 9.24 | 9.24 | -1.91% | 35,863 |
| Sep 18, 2026 | 9.38 | 9.60 | 9.38 | 9.42 | 9.42 | -1.46% | 45,457 |
| Sep 17, 2026 | 9.94 | 9.94 | 9.56 | 9.56 | 9.56 | -1.95% | 100,172 |
| Sep 16, 2026 | 9.37 | 9.75 | 9.37 | 9.75 | 9.75 | 1.99% | 210,639 |
| Sep 15, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.95% | 38,807 |
| Sep 11, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.91% | 36,864 |
| Sep 10, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.97% | 260,193 |
| Sep 9, 2026 | 10.54 | 10.54 | 10.14 | 10.14 | 10.14 | -1.93% | 1,513,379 |
| Sep 8, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.97% | 68,806 |
| Sep 7, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.91% | 62,583 |
| Sep 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.95% | 56,491 |
| Sep 3, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.99% | 75,204 |
| Sep 2, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.92% | 120,138 |
| Sep 1, 2026 | 9.35 | 9.39 | 9.35 | 9.39 | 9.39 | -1.57% | 494,771 |
| Aug 31, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.95% | 520,012 |
| Aug 28, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.92% | 271,534 |
| Aug 27, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.98% | 98,515 |
| Aug 26, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.94% | 90,309 |
| Aug 25, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.99% | 18,367 |
| Aug 24, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -1.96% | 20,610 |
| 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 |