Chart.Logistics

Chartered Logistics Ltd Historical Data

NSEBSE

₹7.89

(-3.55%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Sep-2025	8.4	8.56	8.28	8.37	77	6,96,139	68,350
18-Sep-2025	8.7	8.7	8.25	8.29	109	5,04,956	51,518
19-Sep-2025	8.46	8.46	8.21	8.26	61	1,46,383	13,946
22-Sep-2025	8.21	8.5	8.11	8.32	103	3,70,861	34,264
23-Sep-2025	8.16	8.3	8.16	8.18	54	91,383	10,535
24-Sep-2025	8.26	8.28	8.08	8.15	82	13,87,874	1,65,460
25-Sep-2025	8.27	8.56	8.1	8.12	108	2,90,801	25,819
26-Sep-2025	8.25	8.28	7.8	8.03	116	4,56,218	51,441
29-Sep-2025	8	8.3	8	8.1	78	5,55,119	58,503
30-Sep-2025	8.12	8.29	8.02	8.06	58	79,837	8,946
01-Oct-2025	8.19	8.19	8.01	8.1	82	5,08,005	57,945
03-Oct-2025	8	8.27	7.8	8.04	137	5,57,022	59,994
06-Oct-2025	8.39	8.39	7.9	7.98	112	3,10,178	34,918
07-Oct-2025	7.9	8.25	7.9	8.12	80	2,58,767	25,313
08-Oct-2025	8.24	8.3	8.06	8.09	101	6,32,678	62,180
09-Oct-2025	8.03	8.2	7.97	7.99	89	2,44,059	28,634
10-Oct-2025	7.97	8.47	7.91	8.22	91	7,07,757	69,588
13-Oct-2025	8.03	8.3	7.81	8.03	94	4,50,569	53,803
14-Oct-2025	7.7	9.3	7.7	8.29	210	14,62,986	1,32,803
15-Oct-2025	8.1	8.33	7.9	7.95	189	11,13,033	1,24,450
16-Oct-2025	7.99	8.99	7.85	8.18	134	13,35,619	1,34,281

Chart.Logistics: Related NEWS

No Record Found

Invest wise with Expert advice