Chartered Logistics Limited (BOM:531977)
India
· Delayed Price · Currency is INR 7.38
+0.75 (11.31%)
At close: Apr 28, 2026
Chartered Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 5.87 | 6.25 | 5.75 | 5.85 | 5.85 | -0.34% | 96,031 |
| Mar 11, 2026 | 6.60 | 6.60 | 5.75 | 5.87 | 5.87 | -7.70% | 435,880 |
| Mar 10, 2026 | 6.22 | 6.60 | 5.94 | 6.36 | 6.36 | 4.61% | 797,035 |
| Mar 9, 2026 | 6.80 | 7.29 | 5.90 | 6.08 | 6.08 | -12.39% | 380,994 |
| Mar 6, 2026 | 7.29 | 7.75 | 6.81 | 6.94 | 6.94 | -3.07% | 119,606 |
| Mar 5, 2026 | 7.50 | 7.50 | 7.05 | 7.16 | 7.16 | -0.14% | 225,135 |
| Mar 4, 2026 | 6.95 | 7.65 | 6.90 | 7.17 | 7.17 | 1.13% | 45,373 |
| Mar 2, 2026 | 6.51 | 7.96 | 6.51 | 7.09 | 7.09 | -1.66% | 124,537 |
| Feb 27, 2026 | 7.01 | 7.35 | 6.92 | 7.21 | 7.21 | 1.84% | 50,655 |
| Feb 26, 2026 | 7.32 | 7.81 | 6.86 | 7.08 | 7.08 | -5.73% | 542,232 |
| Feb 25, 2026 | 7.89 | 7.97 | 7.44 | 7.51 | 7.51 | -1.96% | 111,865 |
| Feb 24, 2026 | 7.72 | 7.89 | 7.50 | 7.66 | 7.66 | -0.65% | 16,709 |
| Feb 23, 2026 | 8.07 | 8.33 | 7.71 | 7.71 | 7.71 | -1.15% | 172,877 |
| Feb 20, 2026 | 7.67 | 8.00 | 7.64 | 7.80 | 7.80 | 1.04% | 13,690 |
| Feb 19, 2026 | 7.85 | 8.17 | 7.63 | 7.72 | 7.72 | -2.15% | 70,255 |
| Feb 18, 2026 | 8.50 | 8.50 | 7.51 | 7.89 | 7.89 | -4.83% | 165,652 |
| Feb 17, 2026 | 8.21 | 8.60 | 8.02 | 8.29 | 8.29 | 0.36% | 90,945 |
| Feb 16, 2026 | 8.52 | 8.73 | 7.92 | 8.26 | 8.26 | -3.05% | 69,108 |
| Feb 13, 2026 | 8.33 | 8.75 | 8.15 | 8.52 | 8.52 | 0.35% | 91,013 |
| Feb 12, 2026 | 8.59 | 8.70 | 8.11 | 8.49 | 8.49 | 0.35% | 34,624 |
| Feb 11, 2026 | 9.00 | 9.00 | 8.40 | 8.46 | 8.46 | -4.30% | 105,516 |
| Feb 10, 2026 | 9.28 | 9.28 | 8.65 | 8.84 | 8.84 | -3.39% | 276,409 |
| Feb 9, 2026 | 8.52 | 9.26 | 8.52 | 9.15 | 9.15 | 6.27% | 342,307 |
| Feb 6, 2026 | 9.00 | 9.14 | 8.55 | 8.61 | 8.61 | -3.26% | 84,684 |
| Feb 5, 2026 | 8.74 | 9.20 | 8.72 | 8.90 | 8.90 | 1.83% | 189,861 |
| Feb 4, 2026 | 8.79 | 9.00 | 8.55 | 8.74 | 8.74 | 1.27% | 158,125 |
| Feb 3, 2026 | 8.85 | 9.29 | 8.50 | 8.63 | 8.63 | -1.26% | 263,330 |
| Feb 2, 2026 | 9.39 | 9.39 | 8.45 | 8.74 | 8.74 | -1.24% | 205,825 |
| Feb 1, 2026 | 8.58 | 9.25 | 8.00 | 8.85 | 8.85 | 8.72% | 394,818 |
| Jan 30, 2026 | 8.12 | 8.60 | 8.12 | 8.14 | 8.14 | -3.33% | 118,651 |
| Jan 29, 2026 | 8.26 | 8.66 | 8.04 | 8.42 | 8.42 | 2.06% | 326,543 |
| Jan 28, 2026 | 8.32 | 8.71 | 8.10 | 8.25 | 8.25 | -0.96% | 311,421 |
| Jan 27, 2026 | 7.78 | 8.53 | 7.40 | 8.33 | 8.33 | 15.86% | 348,422 |
| Jan 23, 2026 | 7.51 | 7.74 | 7.10 | 7.19 | 7.19 | -3.49% | 58,606 |
| Jan 22, 2026 | 7.29 | 7.78 | 7.10 | 7.45 | 7.45 | 2.19% | 33,817 |
| Jan 21, 2026 | 7.20 | 7.40 | 7.15 | 7.29 | 7.29 | -1.88% | 214,273 |
| Jan 20, 2026 | 7.71 | 7.71 | 7.03 | 7.43 | 7.43 | -2.24% | 34,022 |
| Jan 19, 2026 | 7.47 | 7.75 | 7.40 | 7.60 | 7.60 | 1.47% | 50,134 |
| Jan 16, 2026 | 7.70 | 8.38 | 7.27 | 7.49 | 7.49 | -4.71% | 223,290 |
| Jan 14, 2026 | 8.10 | 8.10 | 7.75 | 7.86 | 7.86 | 1.29% | 64,727 |
| Jan 13, 2026 | 8.01 | 8.19 | 7.70 | 7.76 | 7.76 | -0.89% | 35,878 |
| Jan 12, 2026 | 7.95 | 8.35 | 7.63 | 7.83 | 7.83 | -2.12% | 50,526 |
| Jan 9, 2026 | 8.30 | 8.57 | 7.88 | 8.00 | 8.00 | -3.15% | 197,918 |
| Jan 8, 2026 | 9.35 | 9.35 | 8.10 | 8.26 | 8.26 | -6.14% | 57,565 |
| Jan 7, 2026 | 9.58 | 9.58 | 8.80 | 8.80 | 8.80 | -6.58% | 125,244 |
| Jan 6, 2026 | 8.87 | 9.95 | 8.77 | 9.42 | 9.42 | 6.20% | 565,693 |
| Jan 5, 2026 | 8.49 | 9.25 | 7.51 | 8.87 | 8.87 | 6.48% | 518,785 |
| Jan 2, 2026 | 7.15 | 8.34 | 7.14 | 8.33 | 8.33 | 19.86% | 1,107,123 |
| Jan 1, 2026 | 7.50 | 7.50 | 6.27 | 6.95 | 6.95 | -6.59% | 348,026 |
| Dec 31, 2025 | 7.15 | 8.00 | 6.75 | 7.44 | 7.44 | 6.13% | 172,164 |
| Dec 30, 2025 | 6.57 | 7.25 | 6.57 | 7.01 | 7.01 | -0.57% | 24,987 |
| Dec 29, 2025 | 7.48 | 7.48 | 7.00 | 7.05 | 7.05 | -0.42% | 151,935 |
| Dec 26, 2025 | 7.01 | 7.34 | 7.01 | 7.08 | 7.08 | 0.14% | 174,013 |
| Dec 24, 2025 | 7.48 | 7.48 | 7.03 | 7.07 | 7.07 | 0.43% | 28,225 |
| Dec 23, 2025 | 7.10 | 7.20 | 7.02 | 7.04 | 7.04 | 0.14% | 40,400 |
| Dec 22, 2025 | 6.97 | 7.20 | 6.82 | 7.03 | 7.03 | 1.01% | 53,421 |
| Dec 19, 2025 | 7.20 | 7.20 | 6.90 | 6.96 | 6.96 | 0.58% | 21,265 |
| Dec 18, 2025 | 7.12 | 7.12 | 6.88 | 6.92 | 6.92 | -2.40% | 18,414 |
| Dec 17, 2025 | 6.81 | 7.29 | 6.81 | 7.09 | 7.09 | 1.14% | 19,445 |
| Dec 16, 2025 | 7.02 | 7.35 | 6.97 | 7.01 | 7.01 | 1.15% | 166,192 |
| Dec 15, 2025 | 6.62 | 6.99 | 6.62 | 6.93 | 6.93 | - | 48,107 |
| Dec 12, 2025 | 7.18 | 7.18 | 6.72 | 6.93 | 6.93 | 0.14% | 81,948 |
| Dec 11, 2025 | 6.69 | 7.75 | 6.60 | 6.92 | 6.92 | 7.12% | 608,523 |
| Dec 10, 2025 | 7.25 | 7.38 | 6.15 | 6.46 | 6.46 | -8.50% | 308,181 |
| Dec 9, 2025 | 7.01 | 7.29 | 6.68 | 7.06 | 7.06 | 0.86% | 21,613 |
| Dec 8, 2025 | 7.26 | 7.43 | 6.95 | 7.00 | 7.00 | -4.89% | 55,487 |
| Dec 5, 2025 | 7.24 | 7.55 | 7.24 | 7.36 | 7.36 | 0.27% | 10,149 |
| Dec 4, 2025 | 7.30 | 7.65 | 7.30 | 7.34 | 7.34 | -2.52% | 36,571 |
| Dec 3, 2025 | 7.33 | 7.73 | 7.33 | 7.53 | 7.53 | -1.57% | 15,977 |
| Dec 2, 2025 | 7.56 | 7.75 | 7.30 | 7.65 | 7.65 | -1.54% | 28,642 |
| Dec 1, 2025 | 7.73 | 7.88 | 7.56 | 7.77 | 7.77 | 0.13% | 10,314 |