Chart.Logistics

Chartered Logistics Ltd Historical Data

NSEBSE

₹8.63

(-1.26%)

Feb 3, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/01/2026

To Date

04/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Jan-2026	8.49	9.25	7.51	8.87	798	45,81,721	3,88,412
06-Jan-2026	8.87	9.95	8.77	9.42	583	52,64,217	4,23,648
07-Jan-2026	9.58	9.58	8.8	8.8	229	11,30,002	1,16,412
08-Jan-2026	9.35	9.35	8.1	8.26	170	4,83,817	41,482
09-Jan-2026	8.3	8.57	7.88	8	137	15,94,881	1,77,568
12-Jan-2026	7.95	8.35	7.63	7.83	95	4,00,696	41,961
13-Jan-2026	8.01	8.19	7.7	7.76	63	2,86,288	34,233
14-Jan-2026	8.1	8.1	7.75	7.86	77	5,10,747	62,638
16-Jan-2026	7.7	8.38	7.27	7.49	245	17,17,322	1,70,748
19-Jan-2026	7.47	7.75	7.4	7.6	80	3,77,801	46,762
20-Jan-2026	7.71	7.71	7.03	7.43	118	2,48,287	24,369
21-Jan-2026	7.2	7.4	7.15	7.29	114	15,61,846	1,96,532
22-Jan-2026	7.29	7.78	7.1	7.45	57	2,50,801	28,317
23-Jan-2026	7.51	7.74	7.1	7.19	99	4,37,204	43,479
27-Jan-2026	7.78	8.53	7.4	8.33	381	28,58,885	2,64,901
28-Jan-2026	8.32	8.71	8.1	8.25	299	25,91,120	2,81,267
29-Jan-2026	8.26	8.66	8.04	8.42	209	27,42,905	2,71,695
30-Jan-2026	8.12	8.6	8.12	8.14	178	9,75,355	70,260
01-Feb-2026	8.58	9.25	8	8.85	208	34,57,238	3,35,693
02-Feb-2026	9.39	9.39	8.45	8.74	264	18,34,482	1,62,437
03-Feb-2026	8.85	9.29	8.5	8.63	218	23,32,337	2,06,733

Chart.Logistics: Related NEWS

No Record Found

Invest wise with Expert advice