Chartered Capital & Investment share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
18-06-2026
Thursday		 BSE Sensex : 77,409.98
+254.36
+0.33%		 NSE Nifty 50 : 24,168.00
+82.30
+0.34%		 USD - INR
1 $ = Rs 94.45		 Find Stock
Share Price
in Google :		 Chartered Capital & Investment MCap (aprox)
74.5 Crores		 Symbol :
511696		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-8.2% -10.9%   -8.0% -14.4% -6.4%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar.
***   Data is only for information. Not buy/sell advice.		 List of holidays
Date Day Close_Price Change Volume % CHG Results
18-06-26 Thu 238.8 2.9 276 1.2%
17-06-26 Wed 235.9 -1.9 135 -0.8% Data Update : 7 PM
16-06-26 Tue 237.8 -12.1 96 -4.8% 18-06-26 : 238.8
15-06-26 Mon 249.9   61 0.0%
12-06-26 Fri         Compared to  :
 09-06-26
260
11-06-26 Thu 249.95 0 32 0.0%
10-06-26 Wed 249.95 -10.05 36 -3.9% 7 Days %
09-06-26 Tue 260   8 -1.8% -8.2%
08-06-26 Mon          
05-06-26 Fri 264.7   1 0.0% Compared to  :
 18-05-26
268
04-06-26 Thu        
03-06-26 Wed 264.7 0 36 0.0% 1 Month %
02-06-26 Tue 264.7 5 27 1.9% -10.9%
01-06-26 Mon 259.7 10.05 24 4.0% .
29-05-26 Fri 249.65 -10.9 46 -4.2% Compared to  :
 17-04-26
27-05-26 Wed 260.55 10.4 385 4.2%
26-05-26 Tue 250.15 -5.45 168 -2.1% 2 Months %
25-05-26 Mon 255.6   65 -5.0%  
22-05-26 Fri          
21-05-26 Thu 269 -0.95 1 -0.4% Compared to  :
 18-03-26
259.5
20-05-26 Wed 269.95   230 0.7%
19-05-26 Tue         3 Months %
18-05-26 Mon 268 -0.75 1 -0.3% -8.0%
15-05-26 Fri 268.75 12.25 211 4.8%  
14-05-26 Thu 256.5   199 -5.0% Compared to  :
 18-12-25
279
13-05-26 Wed        
12-05-26 Tue         6 Months %
11-05-26 Mon 269.95 0 5 0.0% -14.4%
08-05-26 Fri 269.95   3 0.0%  
07-05-26 Thu         Compared to  :
 18-06-25
255.2
06-05-26 Wed 270   11 3.7%
05-05-26 Tue         1 year %
04-05-26 Mon 260.4 -11.45 42 -4.2% -6.4%
30-04-26 Thu 271.85 12.9 49 5.0%  
29-04-26 Wed 258.95   5 0.0%
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation
.
* Extreme % s' fall may include split/Bonus
.
* Blanks represents stock not traded on that day
.
* Please verify data with latest sources before taking any decision
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation.
Please donate.

Paypal :
https://
www.paypal.me/
DonateStartup
28-04-26 Tue        
27-04-26 Mon 259 -1.4 113 -0.5%
24-04-26 Fri 260.4 -13.7 39 -5.0%
23-04-26 Thu 274.1   79 4.9%
22-04-26 Wed        
21-04-26 Tue        
20-04-26 Mon 261.25   14 -5.0%
17-04-26 Fri        
16-04-26 Thu 275 -13.95 10 -4.8%
15-04-26 Wed 288.95 -3 68 -1.0%
13-04-26 Mon 291.95 12.95 135 4.6%
10-04-26 Fri 279 -8.75 17 -3.0%
09-04-26 Thu 287.75   58 4.6%
08-04-26 Wed        
07-04-26 Tue 275 10 10 3.8%
06-04-26 Mon 265   65 3.6%
02-04-26 Thu        
01-04-26 Wed        
30-03-26 Mon        
27-03-26 Fri 255.7 9.15 273 3.7%
25-03-26 Wed 246.55 0 2 0.0%
24-03-26 Tue 246.55 -7.8 15 -3.1%
23-03-26 Mon 254.35   1 -2.0%
20-03-26 Fri        
19-03-26 Thu        
18-03-26 Wed 259.5 -14.5 20 0.0%
17-03-26 Tue These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.
16-03-26 Mon
13-03-26 Fri
12-03-26 Thu
11-03-26 Wed
10-03-26 Tue
09-03-26 Mon
06-03-26 Fri
05-03-26 Thu
04-03-26 Wed
02-03-26 Mon
27-02-26 Fri 274 0 1 0.0%  
26-02-26 Thu 274   3 -0.4%  
25-02-26 Wed          
24-02-26 Tue 275 -9 1 -3.2%  
23-02-26 Mon 284   52 4.8%  
20-02-26 Fri          
19-02-26 Thu          
18-02-26 Wed 271 -14 9 -4.9%  
17-02-26 Tue 285 #N/A 14 4.5%  
16-02-26 Mon #N/A #N/A   #N/A  
13-02-26 Fri 272.6 -1.1 130 -0.4%  
12-02-26 Thu 273.7 12.75 183 4.9%  
11-02-26 Wed 260.95 8.65 527 3.4%  
10-02-26 Tue 252.3 7.35 10 3.0%  
09-02-26 Mon 244.95 1.3 108 0.5%  
06-02-26 Fri 243.65 0 6 0.0%  
05-02-26 Thu 243.65 -16.9 34 -6.5%  
04-02-26 Wed 260.55 -5.95 42 -2.2%  
03-02-26 Tue 266.5 11.5 6 4.5%  
02-02-26 Mon 255 5.2 22 2.1%  
01-02-26 Sun 249.8 -15.95 68 -6.0%  
30-01-26 Fri 265.75 23.75 113 9.8%  
29-01-26 Thu 242 0 279 0.0%  
28-01-26 Wed 242 -12 12 -4.7%  
27-01-26 Tue 254 11 146 4.5%  
23-01-26 Fri 243 #N/A 122 -4.7%  
22-01-26 Thu #N/A #N/A   #N/A  
21-01-26 Wed #N/A #N/A   #N/A  
20-01-26 Tue 255 #N/A 10 -3.8%  
19-01-26 Mon #N/A #N/A   #N/A  
16-01-26 Fri 265 #N/A 20 0.0%  
14-01-26 Wed #N/A #N/A   #N/A  
13-01-26 Tue 265 #N/A 10 1.5%  
12-01-26 Mon #N/A #N/A   #N/A  
09-01-26 Fri 261 1 8 0.4%  
08-01-26 Thu 260 #N/A 367 -3.7%  
07-01-26 Wed #N/A #N/A   #N/A  
06-01-26 Tue 270 7.8 16 3.0%  
05-01-26 Mon 262.2 0 595 0.0%  
02-01-26 Fri 262.2 -7.8 303 -2.9%  
01-01-26 Thu 270 -13.5 22 -4.8%  
31-12-25 Wed 283.5 0 1 0.0%  
30-12-25 Tue 283.5 -1.4 1 -0.5%  
29-12-25 Mon 284.9 -0.1 110 0.0%  
26-12-25 Fri 285 0 5 0.0%  
24-12-25 Wed 285 -14.95 90 -5.0%  
23-12-25 Tue 299.95 0 29 0.0%  
22-12-25 Mon 299.95 7 81 2.4%  
19-12-25 Fri 292.95 13.95 351 5.0%  
18-12-25 Thu 279 #N/A 26 0.0%  
17-12-25 Wed #N/A #N/A   #N/A  
16-12-25 Tue #N/A #N/A   #N/A  
15-12-25 Mon #N/A #N/A   #N/A  
12-12-25 Fri 279 #N/A 563 -2.8%  
11-12-25 Thu #N/A #N/A   #N/A  
10-12-25 Wed 287 -15 160 -5.0%  
09-12-25 Tue 302 -10 11 -3.2%  
08-12-25 Mon 312 #N/A 7 -5.0%  
05-12-25 Fri #N/A #N/A   #N/A  
04-12-25 Thu 328.35 -1.65 3 -0.5%  
03-12-25 Wed 330 #N/A 12 -1.5%  
02-12-25 Tue #N/A #N/A   #N/A  
01-12-25 Mon #N/A #N/A   #N/A  
28-11-25 Fri #N/A #N/A   #N/A  
27-11-25 Thu 334.95 15.95 1 5.0%  
26-11-25 Wed 319 10 710 3.2%  
25-11-25 Tue 309 11.6 144 3.9%  
24-11-25 Mon 297.4 -14.6 284 -4.7%  
21-11-25 Fri 312 #N/A 18 -4.9%  
20-11-25 Thu #N/A #N/A   #N/A  
19-11-25 Wed 328 -12 9 -3.5%  
18-11-25 Tue 340 16 12 4.9%  
17-11-25 Mon 324 -1 5 -0.3%  
14-11-25 Fri 325 #VALUE! 3 0.0%  
13-11-25 Thu          
12-11-25 Wed 325 -2.75 43 -0.8%  
11-11-25 Tue 327.75 -17.25 5 -5.0%  
10-11-25 Mon 345 -6.15 32 -1.8%  
07-11-25 Fri 351.15 15.7 417 4.7%  
06-11-25 Thu 335.45 #N/A 29 -5.0%  
04-11-25 Tue #N/A #N/A   #N/A  
03-11-25 Mon 353.1 -1.75 57 -0.5%  
31-10-25 Fri 354.85 -16 494 -4.3%  
30-10-25 Thu 370.85 15.7 811 4.4%  
29-10-25 Wed 355.15 -18.5 253 -5.0%  
28-10-25 Tue 373.65 -19.65 338 -5.0%  
27-10-25 Mon 393.3 -20.7 362 -5.0%  
24-10-25 Fri 414 13.3 442 3.3%  
23-10-25 Thu 400.7 22.1 1.78k 5.8%  
21-10-25 Tue 378.6 2.65 2.19k 0.7%  
20-10-25 Mon 375.95 1.05 2.77k 0.3%  
17-10-25 Fri 374.9 19.15 939 5.4%  
16-10-25 Thu 355.75 4.45 306 1.3%  
15-10-25 Wed 351.3 23.1 806 7.0%  
14-10-25 Tue 328.2 14.15 1.98k 4.5%  
13-10-25 Mon 314.05 -10.25 264 -3.2%  
10-10-25 Fri 324.3 14.55 689 4.7%  
09-10-25 Thu 309.75 -12.7 1.17k -3.9%  
08-10-25 Wed 322.45 14.9 2.28k 4.8%  
07-10-25 Tue 307.55 2.3 1.41k 0.8%  
06-10-25 Mon 305.25 25.9 1.11k 9.3%  
03-10-25 Fri 279.35 1.9 129 0.7%  
01-10-25 Wed 277.45 17.45 1.15k 6.7%  
30-09-25 Tue 260 5.7 205 2.2%  
29-09-25 Mon 254.3 -0.2 99 -0.1%  
26-09-25 Fri 254.5 -23.5 1.07k -8.5%  
25-09-25 Thu 278 7 107 2.6%  
24-09-25 Wed 271 -10.6 60 -3.8%  
23-09-25 Tue 281.6 5 99 1.8%  
22-09-25 Mon 276.6 16 935 6.1%  
19-09-25 Fri 260.6 #N/A 266 -1.6%  
18-09-25 Thu #N/A #N/A   #N/A  
17-09-25 Wed 264.9 4.8 209 1.8%  
16-09-25 Tue 260.1 0 10 0.0%  
15-09-25 Mon 260.1 -1.9 268 -0.7%  
12-09-25 Fri 262 7 250 2.7%  
11-09-25 Thu 255 #N/A 83 2.0%  
10-09-25 Wed #N/A #N/A   #N/A  
09-09-25 Tue 250 -4.85 45 -1.9%  
08-09-25 Mon 254.85 5.85 196 2.3%  
05-09-25 Fri 249 0 50 0.0%  
04-09-25 Thu 249 -6 68 -2.4%  
03-09-25 Wed 255 5.95 150 2.4%  
02-09-25 Tue 249.05 7.6 116 3.1%  
01-09-25 Mon 241.45 -3.35 132 -1.4%  
29-08-25 Fri 244.8 6.05 131 2.5%  
28-08-25 Thu 238.75 -21.25 318 -8.2%  
26-08-25 Tue 260 9.4 26 3.8%  
25-08-25 Mon 250.6 0 4 0.0%  
22-08-25 Fri 250.6 -2.3 26 -0.9%  
21-08-25 Thu 252.9 -2.95 73 -1.2%  
20-08-25 Wed 255.85 23.15 533 9.9%  
19-08-25 Tue 232.7 -17.3 343 -6.9%  
18-08-25 Mon 250 -9.95 26 -3.8%  
14-08-25 Thu 259.95 10.9 258 4.4%  
13-08-25 Wed 249.05 -21.9 215 -8.1%  
12-08-25 Tue 270.95 7.15 17 2.7%  
11-08-25 Mon 263.8 3.25 509 1.2%  
08-08-25 Fri 260.55 5.2 10.73k 2.0%  
07-08-25 Thu 255.35 -23.65 620 -8.5%  
06-08-25 Wed 279 12 8 4.6%  
05-08-25 Tue 275 4 30 1.5%  
04-08-25 Mon 263 0.7 500 0.3%  
01-08-25 Fri 262.3 -13.6 108 -4.9%  
31-07-25 Thu 275.9 -10.85 463 -3.8%  
30-07-25 Wed 286.75 22.25 903 8.4%  
29-07-25 Tue 264.5 4.2 33 1.6%  
28-07-25 Mon 260.3 8.3 204 3.3%  
25-07-25 Fri 252 0.9 1 0.4%  
24-07-25 Thu 251.1 -6.4 218 -2.5%  
23-07-25 Wed 257.5 -17.5 20 -6.4%  
22-07-25 Tue 275 0 1 0.0%  
21-07-25 Mon 275 10.1 493 3.8%  
18-07-25 Fri 264.9 -2.85 15 -1.1%  
17-07-25 Thu 267.75 16.75 664 6.7%  
16-07-25 Wed 251 -16 75 -6.0%  
15-07-25 Tue 267 10.55 34 4.1%  
14-07-25 Mon 256.45 -7.45 219 -2.8%  
11-07-25 Fri 263.9 -0.55 6 -0.2%  
10-07-25 Thu 264.45 -1.3 2 -0.5%  
09-07-25 Wed 265.75 -0.15 166 -0.1%  
08-07-25 Tue 265.9 16.35 326 6.6%  
07-07-25 Mon 249.55 -8.2 27 -3.2%  
04-07-25 Fri 257.75 11.25 293 4.6%  
03-07-25 Thu 246.5 0.15 354 0.1%  
02-07-25 Wed 246.35 -3.65 149 -1.5%  
01-07-25 Tue 250 -7.55 176 -2.9%  
30-06-25 Mon 257.55 18.85 116 7.9%  
27-06-25 Fri 238.7 -4.3 662 -1.8%  
26-06-25 Thu 243 -0.6 525 -0.2%  
25-06-25 Wed 243.6 3.1 124 1.3%  
24-06-25 Tue 240.5 0 23 0.0%  
23-06-25 Mon 240.5 -5.55 66 -2.3%  
20-06-25 Fri 246.05 -13.9 80 -5.3%  
19-06-25 Thu 259.95 4.75 69 1.9%  
18-06-25 Wed 255.2 -14.55 133 -5.4%  
17-06-25 Tue 269.75 20.7 161 8.3%  
16-06-25 Mon 249.05 -20.95 446 -7.8%