Chartered Capital and Investme Recent Share Price (BSE:511696)

BSE:511696 - Chartered Capital & Investment Ltd. Chartered Capital and Investme
Sector: Financials, Industry: Investment Banking & Brokerage

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Feb 2022	INR	103.3	103.3	100.65	100.65	100.65	+2.25 (+2.29%)	475
1 Feb 2022	INR	98.4	98.4	97	98.4	98.4	+4.65 (+4.96%)	534
31 Jan 2022	INR	93.75	93.75	93.75	93.75	93.75	+4.45 (+4.98%)	561
28 Jan 2022	INR	89.3	89.3	89.3	89.3	89.3	+4.25 (+5.00%)	400
27 Jan 2022	INR	85	85.05	85	85.05	85.05	+4.05 (+5%)	202
25 Jan 2022	INR	81	81	81	81	81	+3.85 (+4.99%)	550
24 Jan 2022	INR	77.15	77.15	77.15	77.15	77.15	+3.65 (+4.97%)	1,225
21 Jan 2022	INR	81.15	81.15	73.5	73.5	73.5	-3.8 (-4.92%)	699
20 Jan 2022	INR	77.3	77.3	77.25	77.3	77.3	+3.65 (+4.96%)	683
19 Jan 2022	INR	73.65	73.65	73.65	73.65	73.65	+0.15 (+0.20%)	210
18 Jan 2022	INR	71	73.5	66.55	73.5	73.5	+3.5 (+5%)	212
17 Jan 2022	INR	70	70	70	70	70	0.0 (0.0%)	0
14 Jan 2022	INR	73.45	73.45	70	70	70	-3.45 (-4.70%)	1,050
13 Jan 2022	INR	73.45	73.45	73.45	73.45	73.45	+3.45 (+4.93%)	70
12 Jan 2022	INR	73.5	73.5	70	70	70	0.0 (0.0%)	150
11 Jan 2022	INR	70	70	70	70	70	0.0 (0.0%)	0
10 Jan 2022	INR	70	70	70	70	70	0.0 (0.0%)	50
7 Jan 2022	INR	70	70	70	70	70	0.0 (0.0%)	0
6 Jan 2022	INR	70	70	70	70	70	0.0 (0.0%)	0
5 Jan 2022	INR	70.05	70.05	70	70	70	0.0 (0.0%)	100
4 Jan 2022	INR	70	70	70	70	70	+2 (+2.94%)	100
3 Jan 2022	INR	68.05	68.05	68	68	68	-0.05 (-0.07%)	1,100
31 Dec 2021	INR	61.65	68.05	61.65	68.05	68.05	+3.2 (+4.93%)	110
30 Dec 2021	INR	64.85	64.85	64.85	64.85	64.85	0.0 (0.0%)	0
29 Dec 2021	INR	64.85	64.85	64.85	64.85	64.85	0.0 (0.0%)	0
28 Dec 2021	INR	64.85	64.85	64.85	64.85	64.85	0.0 (0.0%)	0
27 Dec 2021	INR	64.85	64.85	64.85	64.85	64.85	0.0 (0.0%)	0
24 Dec 2021	INR	64.85	64.85	64.85	64.85	64.85	0.0 (0.0%)	1
23 Dec 2021	INR	64.85	64.85	64.85	64.85	64.85	0.0 (0.0%)	0
22 Dec 2021	INR	61.8	64.85	61.8	64.85	64.85	+3.05 (+4.94%)	624