Skip to main content
Chartered Logistics Limited (BOM:531977)
India flag India · Delayed Price · Currency is INR
6.08
-0.86 (-12.39%)
At close: Mar 9, 2026

Chartered Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.807.295.906.086.08-12.39%380,994
Mar 6, 20267.297.756.816.946.94-3.07%119,606
Mar 5, 20267.507.507.057.167.16-0.14%225,135
Mar 4, 20266.957.656.907.177.171.13%45,373
Mar 2, 20266.517.966.517.097.09-1.66%124,537
Feb 27, 20267.017.356.927.217.211.84%50,655
Feb 26, 20267.327.816.867.087.08-5.73%542,232
Feb 25, 20267.897.977.447.517.51-1.96%111,865
Feb 24, 20267.727.897.507.667.66-0.65%16,709
Feb 23, 20268.078.337.717.717.71-1.15%172,877
Feb 20, 20267.678.007.647.807.801.04%13,690
Feb 19, 20267.858.177.637.727.72-2.15%70,255
Feb 18, 20268.508.507.517.897.89-4.83%165,652
Feb 17, 20268.218.608.028.298.290.36%90,945
Feb 16, 20268.528.737.928.268.26-3.05%69,108
Feb 13, 20268.338.758.158.528.520.35%91,013
Feb 12, 20268.598.708.118.498.490.35%34,624
Feb 11, 20269.009.008.408.468.46-4.30%105,516
Feb 10, 20269.289.288.658.848.84-3.39%276,409
Feb 9, 20268.529.268.529.159.156.27%342,307
Feb 6, 20269.009.148.558.618.61-3.26%84,684
Feb 5, 20268.749.208.728.908.901.83%189,861
Feb 4, 20268.799.008.558.748.741.27%158,125
Feb 3, 20268.859.298.508.638.63-1.26%263,330
Feb 2, 20269.399.398.458.748.74-1.24%205,825
Feb 1, 20268.589.258.008.858.858.72%394,818
Jan 30, 20268.128.608.128.148.14-3.33%118,651
Jan 29, 20268.268.668.048.428.422.06%326,543
Jan 28, 20268.328.718.108.258.25-0.96%311,421
Jan 27, 20267.788.537.408.338.3315.86%348,422
Jan 23, 20267.517.747.107.197.19-3.49%58,606
Jan 22, 20267.297.787.107.457.452.19%33,817
Jan 21, 20267.207.407.157.297.29-1.88%214,273
Jan 20, 20267.717.717.037.437.43-2.24%34,022
Jan 19, 20267.477.757.407.607.601.47%50,134
Jan 16, 20267.708.387.277.497.49-4.71%223,290
Jan 14, 20268.108.107.757.867.861.29%64,727
Jan 13, 20268.018.197.707.767.76-0.89%35,878
Jan 12, 20267.958.357.637.837.83-2.12%50,526
Jan 9, 20268.308.577.888.008.00-3.15%197,918
Jan 8, 20269.359.358.108.268.26-6.14%57,565
Jan 7, 20269.589.588.808.808.80-6.58%125,244
Jan 6, 20268.879.958.779.429.426.20%565,693
Jan 5, 20268.499.257.518.878.876.48%518,785
Jan 2, 20267.158.347.148.338.3319.86%1,107,123
Jan 1, 20267.507.506.276.956.95-6.59%348,026
Dec 31, 20257.158.006.757.447.446.13%172,164
Dec 30, 20256.577.256.577.017.01-0.57%24,987
Dec 29, 20257.487.487.007.057.05-0.42%151,935
Dec 26, 20257.017.347.017.087.080.14%174,013
Dec 24, 20257.487.487.037.077.070.43%28,225
Dec 23, 20257.107.207.027.047.040.14%40,400
Dec 22, 20256.977.206.827.037.031.01%53,421
Dec 19, 20257.207.206.906.966.960.58%21,265
Dec 18, 20257.127.126.886.926.92-2.40%18,414
Dec 17, 20256.817.296.817.097.091.14%19,445
Dec 16, 20257.027.356.977.017.011.15%166,192
Dec 15, 20256.626.996.626.936.93-48,107
Dec 12, 20257.187.186.726.936.930.14%81,948
Dec 11, 20256.697.756.606.926.927.12%608,523
Dec 10, 20257.257.386.156.466.46-8.50%308,181
Dec 9, 20257.017.296.687.067.060.86%21,613
Dec 8, 20257.267.436.957.007.00-4.89%55,487
Dec 5, 20257.247.557.247.367.360.27%10,149
Dec 4, 20257.307.657.307.347.34-2.52%36,571
Dec 3, 20257.337.737.337.537.53-1.57%15,977
Dec 2, 20257.567.757.307.657.65-1.54%28,642
Dec 1, 20257.737.887.567.777.770.13%10,314
Nov 28, 20257.877.907.617.767.760.91%41,390
Nov 27, 20257.647.917.457.697.693.22%27,271
Nov 26, 20257.997.997.027.457.45-2.10%110,599
Nov 25, 20257.607.897.517.617.61-1.30%17,505
Nov 24, 20257.527.957.527.717.711.31%22,564
Nov 21, 20258.008.007.517.617.61-0.78%95,313
Nov 20, 20258.008.207.627.677.67-3.76%45,679
Nov 19, 20257.908.247.907.977.97-1.73%15,337
Nov 18, 20258.498.498.108.118.110.12%56,548
Nov 17, 20257.928.257.928.108.102.40%179,750
Nov 14, 20257.718.107.677.917.914.77%111,465
Nov 13, 20258.158.307.327.557.55-7.13%105,451
Nov 12, 20257.618.177.618.138.135.17%74,645
Nov 11, 20257.507.907.457.737.733.20%36,380
Nov 10, 20257.717.947.167.497.49-2.60%101,247
Nov 7, 20257.847.987.607.697.69-36,990
Nov 6, 20257.828.167.557.697.69-3.51%98,958
Nov 4, 20258.048.117.907.977.97-0.75%36,533
Nov 3, 20258.218.488.008.038.03-3.37%45,679
Oct 31, 20258.618.658.218.318.31-1.54%52,468
Oct 30, 20258.058.687.868.448.444.84%263,125
Oct 29, 20258.008.147.758.058.051.39%56,544
Oct 28, 20258.008.007.857.947.941.02%24,091
Oct 27, 20258.038.037.837.867.86-0.13%5,166
Oct 24, 20257.778.117.707.877.87-0.88%44,532
Oct 23, 20257.748.167.747.947.940.38%27,667
Oct 21, 20257.858.277.857.917.910.13%13,484
Oct 20, 20257.758.287.757.907.900.13%32,649
Oct 17, 20258.448.447.867.897.89-3.55%86,986
Oct 16, 20257.998.997.858.188.182.89%160,388
Oct 15, 20258.108.337.907.957.95-4.10%138,907
Oct 14, 20257.709.307.708.298.293.24%173,330