Chartered Capital and Investment Limited (BOM:511696)
India
· Delayed Price · Currency is INR 259.00
-1.40 (-0.54%)
At close: Apr 27, 2026
BOM:511696 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 258.95 | 258.95 | 258.95 | 258.95 | 258.95 | -0.02% | 5 |
| Apr 27, 2026 | 260.40 | 260.40 | 247.40 | 259.00 | 259.00 | -0.54% | 113 |
| Apr 24, 2026 | 262.00 | 262.00 | 260.40 | 260.40 | 260.40 | -5.00% | 39 |
| Apr 23, 2026 | 248.25 | 274.30 | 248.20 | 274.10 | 274.10 | 4.92% | 79 |
| Apr 20, 2026 | 261.30 | 261.30 | 261.25 | 261.25 | 261.25 | -5.00% | 14 |
| Apr 16, 2026 | 275.00 | 275.00 | 274.55 | 275.00 | 275.00 | -4.83% | 10 |
| Apr 15, 2026 | 277.60 | 291.50 | 277.50 | 288.95 | 288.95 | -1.03% | 68 |
| Apr 13, 2026 | 279.00 | 292.00 | 265.25 | 291.95 | 291.95 | 4.64% | 135 |
| Apr 10, 2026 | 290.00 | 290.00 | 273.45 | 279.00 | 279.00 | -3.04% | 17 |
| Apr 9, 2026 | 264.05 | 287.75 | 264.05 | 287.75 | 287.75 | 4.64% | 58 |
| Apr 7, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 3.77% | 10 |
| Apr 6, 2026 | 260.00 | 265.00 | 260.00 | 265.00 | 265.00 | 3.64% | 65 |
| Mar 27, 2026 | 235.20 | 258.40 | 235.00 | 255.70 | 255.70 | 3.71% | 273 |
| Mar 25, 2026 | 246.55 | 246.55 | 246.55 | 246.55 | 246.55 | - | 2 |
| Mar 24, 2026 | 246.55 | 246.55 | 241.70 | 246.55 | 246.55 | -3.07% | 15 |
| Mar 23, 2026 | 254.35 | 254.35 | 254.35 | 254.35 | 254.35 | -1.98% | 1 |
| Mar 18, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | - | 20 |
| Mar 13, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | -4.93% | 1 |
| Mar 12, 2026 | 254.95 | 272.95 | 254.95 | 272.95 | 272.95 | 4.86% | 209 |
| Mar 11, 2026 | 273.95 | 273.95 | 260.30 | 260.30 | 260.30 | -4.98% | 65 |
| Mar 9, 2026 | 263.00 | 274.95 | 250.50 | 273.95 | 273.95 | 4.16% | 92 |
| Mar 6, 2026 | 275.95 | 275.95 | 263.00 | 263.00 | 263.00 | -4.69% | 39 |
| Mar 5, 2026 | 251.75 | 275.95 | 251.75 | 275.95 | 275.95 | 4.13% | 63 |
| Mar 4, 2026 | 282.75 | 282.75 | 265.00 | 265.00 | 265.00 | -2.56% | 3 |
| Mar 2, 2026 | 247.30 | 271.95 | 247.30 | 271.95 | 271.95 | 4.48% | 80 |
| Feb 27, 2026 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | -5.00% | 1 |
| Feb 25, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 1 |
| Feb 24, 2026 | 261.25 | 274.00 | 261.25 | 274.00 | 274.00 | -0.36% | 3 |
| Feb 20, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -3.17% | 1 |
| Feb 19, 2026 | 260.00 | 284.00 | 260.00 | 284.00 | 284.00 | 4.80% | 52 |
| Feb 16, 2026 | 283.90 | 283.90 | 271.00 | 271.00 | 271.00 | -4.91% | 9 |
| Feb 13, 2026 | 284.95 | 285.00 | 259.00 | 285.00 | 285.00 | 4.55% | 14 |
| Feb 11, 2026 | 286.75 | 286.75 | 260.10 | 272.60 | 272.60 | -0.40% | 130 |
| Feb 10, 2026 | 260.95 | 273.95 | 248.00 | 273.70 | 273.70 | 4.89% | 183 |
| Feb 9, 2026 | 252.30 | 263.95 | 240.00 | 260.95 | 260.95 | 3.43% | 527 |
| Feb 6, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | 3.00% | 10 |
| Feb 5, 2026 | 232.05 | 250.00 | 232.05 | 244.95 | 244.95 | 0.53% | 108 |
| Feb 4, 2026 | 238.00 | 243.65 | 238.00 | 243.65 | 243.65 | - | 6 |
| Feb 3, 2026 | 234.55 | 254.00 | 234.55 | 243.65 | 243.65 | -6.49% | 34 |
| Feb 2, 2026 | 249.25 | 281.00 | 233.50 | 260.55 | 260.55 | -2.23% | 42 |
| Feb 1, 2026 | 238.50 | 296.95 | 238.50 | 266.50 | 266.50 | 4.51% | 6 |
| Jan 30, 2026 | 248.60 | 255.00 | 248.60 | 255.00 | 255.00 | 2.08% | 22 |
| Jan 29, 2026 | 255.00 | 255.00 | 228.00 | 249.80 | 249.80 | -6.00% | 68 |
| Jan 28, 2026 | 226.30 | 289.00 | 225.05 | 265.75 | 265.75 | 9.81% | 113 |
| Jan 27, 2026 | 241.95 | 242.00 | 241.95 | 242.00 | 242.00 | - | 279 |
| Jan 23, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -4.72% | 12 |
| Jan 22, 2026 | 254.95 | 254.95 | 253.95 | 254.00 | 254.00 | 4.53% | 146 |
| Jan 21, 2026 | 254.95 | 254.95 | 243.00 | 243.00 | 243.00 | -4.71% | 122 |
| Jan 16, 2026 | 251.75 | 255.00 | 251.75 | 255.00 | 255.00 | -3.77% | 10 |
| Jan 13, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | 20 |
| Jan 9, 2026 | 273.95 | 273.95 | 265.00 | 265.00 | 265.00 | 1.53% | 10 |
| Jan 7, 2026 | 272.95 | 272.95 | 261.00 | 261.00 | 261.00 | 0.38% | 8 |
| Jan 6, 2026 | 256.50 | 260.00 | 256.50 | 260.00 | 260.00 | -3.70% | 367 |
| Jan 2, 2026 | 274.95 | 274.95 | 255.20 | 270.00 | 270.00 | 2.97% | 16 |
| Jan 1, 2026 | 262.10 | 262.20 | 250.00 | 262.20 | 262.20 | - | 595 |
| Dec 31, 2025 | 260.00 | 268.50 | 260.00 | 262.20 | 262.20 | -2.89% | 303 |
| Dec 30, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -4.76% | 22 |
| Dec 29, 2025 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | - | 1 |
| Dec 26, 2025 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | -0.49% | 1 |
| Dec 24, 2025 | 285.00 | 285.00 | 284.90 | 284.90 | 284.90 | -0.04% | 110 |
| Dec 23, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | 5 |
| Dec 22, 2025 | 301.40 | 301.40 | 285.00 | 285.00 | 285.00 | -4.98% | 90 |
| Dec 19, 2025 | 299.00 | 299.95 | 299.00 | 299.95 | 299.95 | - | 29 |
| Dec 18, 2025 | 307.55 | 307.55 | 299.95 | 299.95 | 299.95 | 2.39% | 81 |
| Dec 17, 2025 | 266.00 | 292.95 | 265.50 | 292.95 | 292.95 | 5.00% | 351 |
| Dec 16, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | 26 |
| Dec 10, 2025 | 273.00 | 281.30 | 273.00 | 279.00 | 279.00 | -2.79% | 563 |
| Dec 8, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | -4.97% | 160 |
| Dec 5, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -3.21% | 11 |
| Dec 4, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -4.98% | 7 |
| Dec 2, 2025 | 328.35 | 328.35 | 328.35 | 328.35 | 328.35 | -0.50% | 3 |
| Dec 1, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -1.48% | 12 |
| Nov 25, 2025 | 334.95 | 334.95 | 334.95 | 334.95 | 334.95 | 5.00% | 1 |
| Nov 24, 2025 | 319.00 | 322.20 | 294.00 | 319.00 | 319.00 | 3.24% | 710 |
| Nov 21, 2025 | 283.00 | 311.45 | 283.00 | 309.00 | 309.00 | 3.90% | 144 |
| Nov 20, 2025 | 296.50 | 299.00 | 296.40 | 297.40 | 297.40 | -4.68% | 284 |
| Nov 19, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -4.88% | 18 |
| Nov 17, 2025 | 335.00 | 335.00 | 328.00 | 328.00 | 328.00 | -3.53% | 9 |
| Nov 14, 2025 | 320.00 | 340.00 | 320.00 | 340.00 | 340.00 | 4.94% | 12 |
| Nov 13, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -0.31% | 5 |
| Nov 12, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 3 |
| Nov 10, 2025 | 312.00 | 325.00 | 311.40 | 325.00 | 325.00 | -0.84% | 43 |
| Nov 7, 2025 | 327.75 | 327.75 | 327.75 | 327.75 | 327.75 | -5.00% | 5 |
| Nov 6, 2025 | 340.00 | 345.00 | 333.80 | 345.00 | 345.00 | -1.75% | 32 |
| Nov 4, 2025 | 319.05 | 352.00 | 318.75 | 351.15 | 351.15 | 4.68% | 417 |
| Nov 3, 2025 | 335.45 | 339.00 | 335.45 | 335.45 | 335.45 | -5.00% | 29 |
| Oct 30, 2025 | 353.10 | 354.85 | 353.10 | 353.10 | 353.10 | -0.49% | 57 |
| Oct 29, 2025 | 372.85 | 384.00 | 352.35 | 354.85 | 354.85 | -4.31% | 494 |