Chart.Logistics

Chartered Logistics Ltd Historical Data

NSEBSE

₹7.91

(4.77%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	8.1	8.33	7.9	7.95	189	11,13,033	1,24,450
16-Oct-2025	7.99	8.99	7.85	8.18	134	13,35,619	1,34,281
17-Oct-2025	8.44	8.44	7.86	7.89	130	6,96,184	69,749
20-Oct-2025	7.75	8.28	7.75	7.9	65	2,58,547	28,637
21-Oct-2025	7.85	8.27	7.85	7.91	46	1,06,643	12,430
23-Oct-2025	7.74	8.16	7.74	7.94	92	2,21,491	21,241
24-Oct-2025	7.77	8.11	7.7	7.87	84	3,47,036	42,108
27-Oct-2025	8.03	8.03	7.83	7.86	64	40,865	4,625
28-Oct-2025	8	8	7.85	7.94	63	1,89,770	21,691
29-Oct-2025	8	8.14	7.75	8.05	88	4,54,395	51,531
30-Oct-2025	8.05	8.68	7.86	8.44	322	22,15,843	2,01,113
31-Oct-2025	8.61	8.65	8.21	8.31	165	4,47,340	40,871
03-Nov-2025	8.21	8.48	8	8.03	111	3,69,035	35,950
04-Nov-2025	8.04	8.11	7.9	7.97	88	2,92,426	34,428
06-Nov-2025	7.82	8.16	7.55	7.69	182	7,64,392	92,840
07-Nov-2025	7.84	7.98	7.6	7.69	93	2,87,267	29,552
10-Nov-2025	7.71	7.94	7.16	7.49	201	7,54,508	69,911
11-Nov-2025	7.5	7.9	7.45	7.73	109	2,81,799	28,791
12-Nov-2025	7.61	8.17	7.61	8.13	123	5,97,751	60,757
13-Nov-2025	8.15	8.3	7.32	7.55	221	8,14,381	84,532
14-Nov-2025	7.71	8.1	7.67	7.91	139	8,76,883	1,00,687

Chart.Logistics: Related NEWS

No Record Found

Invest wise with Expert advice