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 ()
04-Jul-2022 5.98 6.16 5.80 5.85 257 0.47 64,585 0.36 -0.10
01-Jul-2022 6.12 6.12 5.57 5.86 178 0.29 35,223 0.55 -0.30
30-Jun-2022 6.32 6.32 5.95 5.99 159 1.10 175,406 0.37 -0.30
29-Jun-2022 6.24 6.24 6.12 6.15 103 0.08 10,187 0.12 -0.10
28-Jun-2022 6.24 6.29 6.12 6.14 143 0.36 48,575 0.17 -0.10
27-Jun-2022 6.15 6.40 6.10 6.19 155 0.24 34,020 0.30 0.04
24-Jun-2022 6.15 6.25 6.01 6.11 154 0.21 26,774 0.24 -0
23-Jun-2022 6.11 6.44 5.95 6.12 217 0.31 39,433 0.49 0.01
22-Jun-2022 5.72 6.19 5.51 6.02 190 0.30 40,500 0.68 0.30
21-Jun-2022 5.80 5.89 5.30 5.70 269 0.38 54,986 0.59 -0.10
20-Jun-2022 5.76 6.14 5.51 5.55 513 0.82 116,681 0.63 -0.20
17-Jun-2022 6.02 6.22 5.88 6.12 269 0.48 49,579 0.34 0.10
16-Jun-2022 6.55 6.55 6 6.22 295 0.40 50,783 0.55 -0.30
15-Jun-2022 6.13 6.45 6.05 6.33 228 0.70 93,192 0.40 0.20
14-Jun-2022 6.13 6.46 6.01 6.11 214 0.28 36,937 0.45 -0
13-Jun-2022 6.55 6.55 6.11 6.28 296 0.39 39,935 0.44 -0.30
10-Jun-2022 6.20 6.48 6.10 6.41 209 0.28 35,865 0.38 0.21
09-Jun-2022 6.42 6.50 6.16 6.25 207 0.33 36,736 0.34 -0.20
08-Jun-2022 6.12 6.49 6.12 6.33 226 0.53 64,992 0.37 0.21
07-Jun-2022 6.18 6.38 6.15 6.24 189 0.40 46,996 0.23 0.06
06-Jun-2022 6.55 6.55 6.19 6.28 224 0.55 68,052 0.36 -0.30

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