Chart.Logistics

Chartered Logistics Ltd Historical Data

NSEBSE

₹7.8

(1.04%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/01/2026

To Date

22/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	7.2	7.4	7.15	7.29	114	15,61,846	1,96,532
22-Jan-2026	7.29	7.78	7.1	7.45	57	2,50,801	28,317
23-Jan-2026	7.51	7.74	7.1	7.19	99	4,37,204	43,479
27-Jan-2026	7.78	8.53	7.4	8.33	381	28,58,885	2,64,901
28-Jan-2026	8.32	8.71	8.1	8.25	299	25,91,120	2,81,267
29-Jan-2026	8.26	8.66	8.04	8.42	209	27,42,905	2,71,695
30-Jan-2026	8.12	8.6	8.12	8.14	178	9,75,355	70,260
01-Feb-2026	8.58	9.25	8	8.85	208	34,57,238	3,35,693
02-Feb-2026	9.39	9.39	8.45	8.74	264	18,34,482	1,62,437
03-Feb-2026	8.85	9.29	8.5	8.63	218	23,32,337	2,06,733
04-Feb-2026	8.79	9	8.55	8.74	180	13,90,414	93,135
05-Feb-2026	8.74	9.2	8.72	8.9	243	16,97,414	1,49,606
06-Feb-2026	9	9.14	8.55	8.61	135	7,42,958	58,982
09-Feb-2026	8.52	9.26	8.52	9.15	288	31,07,194	2,94,757
10-Feb-2026	9.28	9.28	8.65	8.84	111	24,78,735	2,69,306
11-Feb-2026	9	9	8.4	8.46	184	9,03,576	91,940
12-Feb-2026	8.59	8.7	8.11	8.49	117	2,89,296	30,315
13-Feb-2026	8.33	8.75	8.15	8.52	109	7,61,049	59,084
16-Feb-2026	8.52	8.73	7.92	8.26	202	5,63,700	52,613
17-Feb-2026	8.21	8.6	8.02	8.29	152	7,50,402	59,875
18-Feb-2026	8.5	8.5	7.51	7.89	288	13,04,352	1,17,695
19-Feb-2026	7.85	8.17	7.63	7.72	161	5,43,113	48,471

Chart.Logistics: Related NEWS

No Record Found

Invest wise with Expert advice