Home > Share Market > Stocks > Chartered Logistics > Share Price History

Chartered Logistics - Share Price History

Chartered Logistics

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

Chartered Logistics Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
19-May-2022 6.85 7.19 6.53 6.84 439 1.24 138,995 0.66 -0
18-May-2022 6.85 6.85 6.66 6.85 148 0.50 67,227 0.19 0
17-May-2022 6.48 6.53 6.37 6.53 279 0.47 64,299 0.16 0.05
16-May-2022 5.81 6.25 5.81 6.22 380 0.65 58,780 0.44 0.41
13-May-2022 6.12 6.20 5.82 5.98 463 0.64 92,337 0.38 -0.10
12-May-2022 5.94 6 5.76 5.91 479 0.90 136,499 0.24 -0
11-May-2022 6.31 6.59 6.06 6.06 444 0.45 65,071 0.53 -0.30
10-May-2022 6.41 6.65 6.30 6.37 379 0.42 53,375 0.35 -0
09-May-2022 6.68 6.77 6.46 6.49 550 1.28 141,854 0.31 -0.20
06-May-2022 6.97 7.15 6.65 6.80 692 2.28 242,712 0.50 -0.20
05-May-2022 7.14 7.27 6.85 7 329 0.88 84,806 0.42 -0.10
04-May-2022 7.25 7.25 6.81 6.93 512 1.64 202,171 0.44 -0.30
02-May-2022 7.01 7.22 6.92 7.16 334 0.60 74,904 0.30 0.15
29-Apr-2022 7.09 7.35 7.09 7.14 318 0.57 63,646 0.26 0.05
28-Apr-2022 6.95 7.10 6.90 7.02 427 0.93 97,849 0.20 0.07
27-Apr-2022 7.28 7.28 6.92 7.06 454 0.88 95,042 0.36 -0.20
26-Apr-2022 7.42 7.45 7.18 7.21 331 0.47 55,590 0.27 -0.20
25-Apr-2022 7.41 7.54 7.18 7.18 515 1.87 227,909 0.36 -0.20
22-Apr-2022 7.70 7.70 7.50 7.55 280 0.41 44,511 0.20 -0.20
21-Apr-2022 7.69 7.69 7.36 7.64 336 0.58 64,288 0.33 -0.10
20-Apr-2022 7.68 7.68 7.30 7.50 292 0.57 55,165 0.38 -0.20

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity