Chartered Logistics Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
15-06-2026 Monday	BSE Sensex : 76,264.33 +736.38 +0.97%		NSE Nifty 50 : 23,853.90 +231.00 +0.98%		USD - INR 1 $ = Rs 94.61	Find Stock
Company:	Chartered Logistics Ltd		MCap (aprox) 81.8 Crores	Symbol : 531977	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.1%	-5.9%	-10.5%		-7.9%	-28.0%
***   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
15-06-26	Mon	6.37	0.07	37.05k	1.1%
12-06-26	Fri	6.3	-0.05	91.19k	-0.8%	Data Update : 7 PM
11-06-26	Thu	6.35	-0.19	44.43k	-2.9%	15-06-26 : 6.37
10-06-26	Wed	6.54	-0.14	205.23k	-2.1%
09-06-26	Tue	6.68	0.19	39.54k	2.9%	Compared to  :  04-06-26 6.71
08-06-26	Mon	6.49	-0.17	18.89k	-2.6%
05-06-26	Fri	6.66	-0.05	118.46k	-0.7%	7 Days %
04-06-26	Thu	6.71	0.06	21.63k	0.9%	-5.1%
03-06-26	Wed	6.65	-0.22	2.29k	-3.2%
02-06-26	Tue	6.87	0.24	13.13k	3.6%	Compared to  :  15-05-26 6.77
01-06-26	Mon	6.63	-0.26	59.51k	-3.8%
29-05-26	Fri	6.89	0.21	110.15k	3.1%	1 Month %
27-05-26	Wed	6.68	0.24	61.51k	3.7%	-5.9%
26-05-26	Tue	6.44	-0.29	74.38k	-4.3%	.
25-05-26	Mon	6.73	-0.07	44.23k	-1.0%	Compared to  :  15-04-26 7.12
22-05-26	Fri	6.8	0.02	43.7k	0.3%
21-05-26	Thu	6.78	0.01	78.54k	0.1%	2 Months %
20-05-26	Wed	6.77	-0.08	24.44k	-1.2%	-10.5%
19-05-26	Tue	6.85	0.07	18.66k	1.0%
18-05-26	Mon	6.78	0.01	110.09k	0.1%	Compared to  :  16-03-26
15-05-26	Fri	6.77	-0.16	65.49k	-2.3%
14-05-26	Thu	6.93	-0.04	34.81k	-0.6%	3 Months %
13-05-26	Wed	6.97	0.05	39.07k	0.7%
12-05-26	Tue	6.92	-0.14	67.83k	-2.0%
11-05-26	Mon	7.06	-0.06	132.47k	-0.8%	Compared to  :  15-12-25 6.92
08-05-26	Fri	7.12	0.04	56.09k	0.6%
07-05-26	Thu	7.08	-0.09	189.61k	-1.3%	6 Months %
06-05-26	Wed	7.17	0.12	83.48k	1.7%	-7.9%
05-05-26	Tue	7.05	-0.13	35.06k	-1.8%
04-05-26	Mon	7.18	0.02	16.05k	0.3%	Compared to  :  16-06-25 8.85
30-04-26	Thu	7.16	-0.19	3.5k	-2.6%
29-04-26	Wed	7.35	-0.03	128.83k	-0.4%	1 year %
28-04-26	Tue	7.38	0.75	631.91k	11.3%	-28.0%
27-04-26	Mon	6.63	-0.12	101.45k	-1.8%
24-04-26	Fri	6.75	0.09	4.96k	1.4%	*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
23-04-26	Thu	6.66	-0.1	27.87k	-1.5%
22-04-26	Wed	6.76	0.24	108.75k	3.7%
21-04-26	Tue	6.52	-0.45	152.47k	-6.5%
20-04-26	Mon	6.97	-0.17	65.69k	-2.4%
17-04-26	Fri	7.14	0.01	167.18k	0.1%
16-04-26	Thu	7.13	0.01	72.32k	0.1%
15-04-26	Wed	7.12	-0.05	38.75k	-0.7%
13-04-26	Mon	7.17	0.31	418.13k	4.5%
10-04-26	Fri	6.86	-0.05	126.69k	-0.7%
09-04-26	Thu	6.91	0.2	103.93k	3.0%
08-04-26	Wed	6.71	0.18	88.03k	2.8%
07-04-26	Tue	6.53	0.23	80.51k	3.7%
06-04-26	Mon	6.3	0.36	118.22k	6.1%
02-04-26	Thu	5.94	0.18	35.26k	3.1%
01-04-26	Wed	5.76	0.71	30.86k	14.1%
30-03-26	Mon	5.05	-0.37	109.37k	-6.8%
27-03-26	Fri	5.42	-0.34	261.54k	-5.9%
25-03-26	Wed	5.76	-0.09	168.07k	-1.5%
24-03-26	Tue	5.85	0.03	58.26k	0.5%
23-03-26	Mon	5.82	-0.28	116.87k	-4.6%
20-03-26	Fri	6.1	0	64.61k	0.0%
19-03-26	Thu	6.1	-0.05	112.56k	-0.8%
18-03-26	Wed	6.15	-1.36	176.14k	-3.9%
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	7.51	-0.15	111.87k	-2.0%
26-02-26	Thu	7.66	-0.05	16.71k	-0.7%
25-02-26	Wed	7.71	-0.09	172.88k	-1.2%
24-02-26	Tue	7.8	0.08	13.69k	1.0%
23-02-26	Mon	7.72	-0.17	70.26k	-2.2%
20-02-26	Fri	7.89	-0.4	165.65k	-4.8%
19-02-26	Thu	8.29	0.03	90.95k	0.4%
18-02-26	Wed	8.26	-0.26	69.11k	-3.1%
17-02-26	Tue	8.52	0.03	91.01k	0.4%
16-02-26	Mon	8.49	0.03	34.62k	0.4%
13-02-26	Fri	8.46	-0.38	105.52k	-4.3%
12-02-26	Thu	8.84	-0.31	276.41k	-3.4%
11-02-26	Wed	9.15	0.54	342.31k	6.3%
10-02-26	Tue	8.61	-0.29	84.68k	-3.3%
09-02-26	Mon	8.9	0.16	189.86k	1.8%
06-02-26	Fri	8.74	0.11	158.13k	1.3%
05-02-26	Thu	8.63	-0.11	263.33k	-1.3%
04-02-26	Wed	8.74	-0.11	206.33k	-1.2%
03-02-26	Tue	8.85	0.71	394.82k	8.7%
02-02-26	Mon	8.14	-0.28	118.65k	-3.3%
01-02-26	Sun	8.42	0.17	326.54k	2.1%
30-01-26	Fri	8.25	-0.08	311.42k	-1.0%
29-01-26	Thu	8.33	1.14	348.42k	15.9%
28-01-26	Wed	7.19	-0.26	58.61k	-3.5%
27-01-26	Tue	7.45	0.16	33.82k	2.2%
23-01-26	Fri	7.29	-0.14	214.27k	-1.9%
22-01-26	Thu	7.43	-0.17	34.02k	-2.2%
21-01-26	Wed	7.6	0.11	50.13k	1.5%
20-01-26	Tue	7.49	-0.37	223.29k	-4.7%
19-01-26	Mon	7.86	0.1	64.73k	1.3%
16-01-26	Fri	7.76	-0.07	35.88k	-0.9%
14-01-26	Wed	7.83	-0.17	50.53k	-2.1%
13-01-26	Tue	8	-0.26	197.92k	-3.1%
12-01-26	Mon	8.26	-0.54	57.57k	-6.1%
09-01-26	Fri	8.8	-0.62	125.24k	-6.6%
08-01-26	Thu	9.42	0.55	565.69k	6.2%
07-01-26	Wed	8.87	0.54	518.79k	6.5%
06-01-26	Tue	8.33	1.38	1.11m	19.9%
05-01-26	Mon	6.95	-0.49	348.03k	-6.6%
02-01-26	Fri	7.44	0.43	172.16k	6.1%
01-01-26	Thu	7.01	-0.04	24.99k	-0.6%
31-12-25	Wed	7.05	-0.03	151.94k	-0.4%
30-12-25	Tue	7.08	0.01	174.01k	0.1%
29-12-25	Mon	7.07	0.03	28.23k	0.4%
26-12-25	Fri	7.04	0.01	40.4k	0.1%
24-12-25	Wed	7.03	0.07	53.42k	1.0%
23-12-25	Tue	6.96	0.04	21.27k	0.6%
22-12-25	Mon	6.92	-0.17	18.41k	-2.4%
19-12-25	Fri	7.09	0.08	19.45k	1.1%
18-12-25	Thu	7.01	0.08	166.19k	1.2%
17-12-25	Wed	6.93	0	48.11k	0.0%
16-12-25	Tue	6.93	0.01	81.95k	0.1%
15-12-25	Mon	6.92	0.46	608.52k	7.1%
12-12-25	Fri	6.46	-0.6	308.18k	-8.5%
11-12-25	Thu	7.06	0.06	21.61k	0.9%
10-12-25	Wed	7	-0.36	55.49k	-4.9%
09-12-25	Tue	7.36	0.02	10.15k	0.3%
08-12-25	Mon	7.34	-0.19	36.57k	-2.5%
05-12-25	Fri	7.53	-0.12	15.98k	-1.6%
04-12-25	Thu	7.65	-0.12	28.64k	-1.5%
03-12-25	Wed	7.77	0.01	10.31k	0.1%
02-12-25	Tue	7.76	0.07	41.39k	0.9%
01-12-25	Mon	7.69	0.24	27.27k	3.2%
28-11-25	Fri	7.45	-0.16	110.6k	-2.1%
27-11-25	Thu	7.61	-0.1	17.51k	-1.3%
26-11-25	Wed	7.71	0.1	22.56k	1.3%
25-11-25	Tue	7.61	-0.06	95.31k	-0.8%
24-11-25	Mon	7.67	-0.3	45.68k	-3.8%
21-11-25	Fri	7.97	-0.14	15.34k	-1.7%
20-11-25	Thu	8.11	0.01	56.55k	0.1%
19-11-25	Wed	8.1	0.19	179.75k	2.4%
18-11-25	Tue	7.91	0.36	111.47k	4.8%
17-11-25	Mon	7.55	-0.58	105.45k	-7.1%
14-11-25	Fri	8.13	0.4	74.65k	5.2%
13-11-25	Thu	7.73	0.24	36.38k	3.2%
12-11-25	Wed	7.49	-0.2	101.25k	-2.6%
11-11-25	Tue	7.69	0	36.99k	0.0%
10-11-25	Mon	7.69	-0.28	98.96k	-3.5%
07-11-25	Fri	7.97	-0.06	36.53k	-0.7%
06-11-25	Thu	8.03	-0.28	45.68k	-3.4%
04-11-25	Tue	8.31	-0.13	52.47k	-1.5%
03-11-25	Mon	8.44	0.39	263.13k	4.8%
31-10-25	Fri	8.05	0.11	56.54k	1.4%
30-10-25	Thu	7.94	0.08	24.09k	1.0%
29-10-25	Wed	7.86	-0.01	5.17k	-0.1%
28-10-25	Tue	7.87	-0.07	44.53k	-0.9%
27-10-25	Mon	7.94	0.03	27.67k	0.4%
24-10-25	Fri	7.91	0.01	13.48k	0.1%
23-10-25	Thu	7.9	0.01	32.65k	0.1%
21-10-25	Tue	7.89	-0.29	86.99k	-3.5%
20-10-25	Mon	8.18	0.23	160.39k	2.9%
17-10-25	Fri	7.95	-0.34	138.91k	-4.1%
16-10-25	Thu	8.29	0.26	173.33k	3.2%
15-10-25	Wed	8.03	-0.19	56.11k	-2.3%
14-10-25	Tue	8.22	0.23	86.95k	2.9%
13-10-25	Mon	7.99	-0.1	30.4k	-1.2%
10-10-25	Fri	8.09	-0.03	77.93k	-0.4%
09-10-25	Thu	8.12	0.14	31.92k	1.8%
08-10-25	Wed	7.98	-0.06	38.75k	-0.7%
07-10-25	Tue	8.04	-0.06	69.8k	-0.7%
06-10-25	Mon	8.1	0.04	63.26k	0.5%
03-10-25	Fri	8.06	-0.04	9.81k	-0.5%
01-10-25	Wed	8.1	0.07	67.76k	0.9%
30-09-25	Tue	8.03	-0.09	56.87k	-1.1%
29-09-25	Mon	8.12	-0.03	35.11k	-0.4%
26-09-25	Fri	8.15	-0.03	170.19k	-0.4%
25-09-25	Thu	8.18	-0.14	11.16k	-1.7%
24-09-25	Wed	8.32	0.06	44.72k	0.7%
23-09-25	Tue	8.26	-0.03	17.65k	-0.4%
22-09-25	Mon	8.29	-0.08	60.32k	-1.0%
19-09-25	Fri	8.37	0.11	82.78k	1.3%
18-09-25	Thu	8.26	0.19	137.45k	2.4%
17-09-25	Wed	8.07	-0.02	100.58k	-0.2%
16-09-25	Tue	8.09	-0.17	148.19k	-2.1%
15-09-25	Mon	8.26	-0.04	129.52k	-0.5%
12-09-25	Fri	8.3	-0.1	198.08k	-1.2%
11-09-25	Thu	8.4	-0.28	79.68k	-3.2%
10-09-25	Wed	8.68	0.29	71.24k	3.5%
09-09-25	Tue	8.39	-0.07	9.29k	-0.8%
08-09-25	Mon	8.46	0.1	52.52k	1.2%
05-09-25	Fri	8.36	-0.34	92.13k	-3.9%
04-09-25	Thu	8.7	0.26	42.28k	3.1%
03-09-25	Wed	8.44	-0.14	24.33k	-1.6%
02-09-25	Tue	8.58	-0.06	45.67k	-0.7%
01-09-25	Mon	8.64	-0.25	32.74k	-2.8%
29-08-25	Fri	8.89	0.05	29.5k	0.6%
28-08-25	Thu	8.84	0.29	30.64k	3.4%
26-08-25	Tue	8.55	-0.34	57.66k	-3.8%
25-08-25	Mon	8.89	0.22	54.3k	2.5%
22-08-25	Fri	8.67	-0.29	57.72k	-3.2%
21-08-25	Thu	8.96	0.09	29.61k	1.0%
20-08-25	Wed	8.87	0.47	123.77k	5.6%
19-08-25	Tue	8.4	-0.08	26.59k	-0.9%
18-08-25	Mon	8.48	-0.02	52.98k	-0.2%
14-08-25	Thu	8.5	-0.11	34.75k	-1.3%
13-08-25	Wed	8.61	-0.09	37.32k	-1.0%
12-08-25	Tue	8.7	-0.01	17.52k	-0.1%
11-08-25	Mon	8.71	0.06	50.25k	0.7%
08-08-25	Fri	8.65	0.07	11.68k	0.8%
07-08-25	Thu	8.58	-0.33	53.37k	-3.7%
06-08-25	Wed	8.91	-0.06	26.97k	-0.7%
05-08-25	Tue	8.97	-0.74	218.32k	-7.6%
04-08-25	Mon	9.71	0.28	468.18k	3.0%
01-08-25	Fri	9.43	-0.02	18.94k	-0.2%
31-07-25	Thu	8.14	1.29	469.14k	15.8%
30-07-25	Wed	8.16	-0.03	20.08k	-0.4%
29-07-25	Tue	8.19	-0.04	17.93k	-0.5%
28-07-25	Mon	8.23	0	10.71k	0.0%
25-07-25	Fri	8.23	-0.06	37.15k	-0.7%
24-07-25	Thu	8.29	0.03	102.92k	0.4%
23-07-25	Wed	8.26	0.04	60.77k	0.5%
22-07-25	Tue	8.22	-0.14	39.55k	-1.7%
21-07-25	Mon	8.36	-0.05	85.76k	-0.6%
18-07-25	Fri	8.41	-0.05	77.47k	-0.6%
17-07-25	Thu	8.46	-0.06	53.07k	-0.7%
16-07-25	Wed	8.52	-0.03	32.73k	-0.4%
15-07-25	Tue	8.55	0.01	203.71k	0.1%
14-07-25	Mon	8.54	-0.03	46.73k	-0.4%
11-07-25	Fri	8.57	-0.09	36.95k	-1.0%
10-07-25	Thu	8.66	0.26	66.76k	3.1%
09-07-25	Wed	8.4	-0.09	88.83k	-1.1%
08-07-25	Tue	8.49	0	97.31k	0.0%
07-07-25	Mon	8.49	-0.07	11.55k	-0.8%
04-07-25	Fri	8.56	0.03	43.4k	0.4%
03-07-25	Thu	8.53	0.08	98.41k	0.9%
02-07-25	Wed	8.45	0.08	113.09k	1.0%
01-07-25	Tue	8.37	-0.15	24.65k	-1.8%
30-06-25	Mon	8.52	0.12	37.02k	1.4%
27-06-25	Fri	8.4	0.06	28.83k	0.7%
26-06-25	Thu	8.34	-0.03	78.21k	-0.4%
25-06-25	Wed	8.37	0.18	30.77k	2.2%
24-06-25	Tue	8.19	-0.31	113.46k	-3.6%
23-06-25	Mon	8.5	-0.09	44.7k	-1.0%
20-06-25	Fri	8.59	-0.1	57.13k	-1.2%
19-06-25	Thu	8.69	0.07	50.09k	0.8%
18-06-25	Wed	8.62	-0.37	158.22k	-4.1%
17-06-25	Tue	8.99	0.14	72.77k	1.6%
16-06-25	Mon	8.85	0.01	31.15k	0.1%
13-06-25	Fri	8.84	-0.22	188.51k	-2.4%
12-06-25	Thu	9.06	0.01	55.09k	0.1%
11-06-25	Wed	9.05	-0.18	31.15k	-2.0%