Chartered Logistics - Share Price History

Chartered Logistics

CMP as on 01-Jan-70 5:30

0.00

0.00 0%

Open

₹ 0.00

Turnover (lac)

₹

Prev. Close

₹ 0.00

Day's Vol (shares)

₹

Day's Range (₹)

₹ 0.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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