Charter. Capital

Chartered Capital & Investment Ltd Historical Data

NSEBSE

₹275

(3.81%)

Jul 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/06/2025

To Date

17/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jun-2025	241.1	260	241.1	259.95	7	17,525	52
18-Jun-2025	246.05	246.05	246.05	246.05	3	19,684	50
19-Jun-2025	240	240.5	240	240.5	8	15,844	66
20-Jun-2025	241	241	240.5	240.5	3	5,537	23
23-Jun-2025	220	245	220	243.6	16	29,385	86
24-Jun-2025	243.6	243.6	243	243	9	1,27,869	525
25-Jun-2025	243	243	231.55	238.7	30	1,59,998	615
26-Jun-2025	238.7	273	236.05	257.55	11	29,501	60
27-Jun-2025	270	270	250	250	16	44,362	158
30-Jun-2025	231.1	284.9	231.1	246.35	28	36,150	136
01-Jul-2025	246.35	273.5	231.5	246.5	18	88,879	185
02-Jul-2025	233.1	269.9	233.1	257.75	6	75,456	148
03-Jul-2025	246	267.45	246	249.55	5	6,684	26
04-Jul-2025	249.55	266.75	236.05	265.9	12	82,412	178
07-Jul-2025	224.5	265.75	224.5	265.75	4	40,732	83
08-Jul-2025	264.25	264.45	264.25	264.45	2	528	1
09-Jul-2025	263.95	263.95	263.75	263.9	4	1,583	3
10-Jul-2025	247	260	246.8	256.45	21	55,747	204
11-Jul-2025	289.9	289.9	266.95	267	6	9,111	32
14-Jul-2025	269.65	269.65	249.7	251	16	19,110	62
15-Jul-2025	234.75	270	234.75	267.75	21	1,77,987	503
16-Jul-2025	270	270	251	264.9	5	4,020	14
17-Jul-2025	264.9	309.7	264.9	275	37	1,39,253	360

Charter. Capital: Related NEWS

No Record Found

Invest wise with Expert advice