Chart.Logistics

Chartered Logistics Ltd Historical Data

NSEBSE

₹8.46

(-0.70%)

Jul 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/06/2025

To Date

16/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Jun-2025	9.18	9.18	8.01	8.62	272	13,45,624	1,20,078
17-Jun-2025	8.85	8.91	8.64	8.69	97	4,39,467	38,669
18-Jun-2025	8.76	8.93	8.51	8.59	131	4,98,201	46,038
19-Jun-2025	8.74	8.74	8.06	8.5	110	3,78,911	37,491
20-Jun-2025	8.21	8.98	8.1	8.19	225	9,51,730	88,540
23-Jun-2025	8.03	8.47	8.03	8.37	109	2,52,589	26,343
24-Jun-2025	8.42	8.65	8.25	8.34	158	6,59,655	61,696
25-Jun-2025	8.38	8.5	8.23	8.4	86	2,42,995	24,812
26-Jun-2025	8.48	8.94	8.32	8.52	84	3,12,418	34,956
27-Jun-2025	8.43	8.67	8.31	8.37	90	2,08,173	21,270
30-Jun-2025	8.37	8.65	8.37	8.45	122	9,62,495	86,822
01-Jul-2025	8.31	8.89	8.31	8.53	149	8,49,312	69,128
02-Jul-2025	8.88	8.88	8.45	8.56	120	3,76,338	35,843
03-Jul-2025	8.65	8.69	8.47	8.49	61	98,197	11,034
04-Jul-2025	8.49	8.84	8.01	8.49	137	8,04,449	73,984
07-Jul-2025	8.57	8.57	7.86	8.4	129	7,25,551	71,756
08-Jul-2025	8.4	8.86	8.23	8.66	83	5,76,497	62,734
09-Jul-2025	8.6	8.74	8.46	8.57	74	3,17,669	26,989
10-Jul-2025	8.58	8.79	8.5	8.54	75	4,04,663	35,117
11-Jul-2025	8.73	8.9	8.47	8.55	115	17,69,280	1,63,138
14-Jul-2025	8.78	8.78	8.42	8.52	109	2,79,450	27,561
15-Jul-2025	8.6	8.75	8.44	8.46	76	4,53,300	45,802

Chart.Logistics: Related NEWS

No Record Found

Invest wise with Expert advice