Chart.Logistics

Chartered Logistics Ltd Historical Data

NSEBSE

₹8.93

(-0.11%)

Jun 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/05/2025

To Date

03/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-May-2025	9.43	9.43	8.8	9.12	92	1,76,925	12,871
06-May-2025	8.76	9.1	8.76	8.88	90	2,24,959	24,644
07-May-2025	9	9.28	8.67	9.18	73	3,01,898	23,452
08-May-2025	8.85	9.38	8.5	8.67	133	5,00,437	50,672
09-May-2025	8.15	9.53	8.15	8.72	111	5,45,597	42,173
12-May-2025	8.67	9.34	8.67	9.15	94	3,49,517	35,663
13-May-2025	9.33	9.49	9.08	9.44	120	6,45,355	49,735
14-May-2025	9.68	9.68	9.18	9.37	98	4,86,994	36,366
15-May-2025	9.45	9.59	9.2	9.44	59	1,36,091	13,549
16-May-2025	9.44	9.65	9.31	9.5	84	3,14,906	25,806
19-May-2025	9.53	9.68	9.32	9.4	155	6,34,274	44,582
20-May-2025	9.65	9.65	9	9.18	167	15,34,416	1,24,933
21-May-2025	9	9.35	8.9	8.93	192	11,43,699	1,15,274
22-May-2025	8.87	9.43	8.61	9.08	185	6,04,285	48,030
23-May-2025	9.08	9.3	9	9.01	107	3,70,669	33,163
26-May-2025	9.35	9.49	8.86	9.05	94	3,34,643	26,064
27-May-2025	9.04	9.35	9	9.11	90	3,36,977	26,800
28-May-2025	9.17	9.17	8.75	8.94	174	5,60,446	45,624
29-May-2025	8.65	9.09	8.65	8.96	93	3,35,803	31,042
30-May-2025	9	9.39	8.82	9.04	78	2,55,658	24,868
02-Jun-2025	9.17	9.17	8.6	8.94	130	4,32,389	34,141

Chart.Logistics: Related NEWS

No Record Found

Invest wise with Expert advice