Stock listing
BSE:CHRTEDCA Chartered Capital & Investment Ltd. Share Price
Follow Chartered Capital & Investment Ltd. into a list and get an email when it puts out news.
Share price · BSE:CHRTEDCA
₹240.20 INR 0.00 (0.0%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹240.20 – ₹240.20 INRNov 2, 2026
- Volume
- 10 sharesNov 2, 2026
- 52-week range
- ₹216.60 – ₹352.00 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹18,802 INRMedian day 33 shares · 14 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:CHRTEDCA · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹240.20 | 0.00 | 0.0% | ₹240.20 | ₹240.20 | ₹240.20 | 10 | |
| ₹240.20 | +0.35 | +0.1% | ₹239.85 | ₹245.00 | ₹239.00 | 56 | |
| ₹239.85 | +21.80 | +10.0% | ₹239.85 | ₹239.85 | ₹231.00 | 85 | |
| ₹218.05 | 0.00 | 0.0% | ₹218.05 | ₹218.05 | ₹218.05 | 0 | |
| ₹218.05 | 0.00 | 0.0% | ₹218.05 | ₹218.05 | ₹218.05 | 0 | |
| ₹218.05 | -21.95 | -9.1% | ₹225.65 | ₹238.00 | ₹216.60 | 16 | |
| ₹240.00 | +13.95 | +6.2% | ₹240.00 | ₹240.00 | ₹240.00 | 1 | |
| ₹226.05 | -8.40 | -3.6% | ₹234.45 | ₹253.95 | ₹220.00 | 64 | |
| ₹234.45 | 0.00 | 0.0% | ₹234.45 | ₹234.45 | ₹234.45 | 0 | |
| ₹234.45 | -25.50 | -9.8% | ₹238.05 | ₹258.50 | ₹234.00 | 155 | |
| ₹259.95 | 0.00 | 0.0% | ₹259.95 | ₹259.95 | ₹259.95 | 0 | |
| ₹259.95 | 0.00 | 0.0% | ₹259.90 | ₹259.95 | ₹259.90 | 8 | |
| ₹259.95 | 0.00 | 0.0% | ₹244.40 | ₹259.95 | ₹234.05 | 12 | |
| ₹259.95 | 0.00 | 0.0% | ₹259.95 | ₹259.95 | ₹259.95 | 0 | |
| ₹259.95 | +5.95 | +2.3% | ₹254.00 | ₹259.95 | ₹254.00 | 12 | |
| ₹254.00 | 0.00 | 0.0% | ₹254.00 | ₹254.00 | ₹254.00 | 0 | |
| ₹254.00 | +4.00 | +1.6% | ₹255.00 | ₹255.00 | ₹254.00 | 8 | |
| ₹250.00 | 0.00 | 0.0% | ₹254.95 | ₹254.95 | ₹250.00 | 11 | |
| ₹250.00 | 0.00 | 0.0% | ₹250.00 | ₹250.00 | ₹250.00 | 5 | |
| ₹250.00 | 0.00 | 0.0% | ₹250.00 | ₹250.00 | ₹250.00 | 30 | |
| ₹250.00 | +7.00 | +2.9% | ₹245.45 | ₹250.00 | ₹245.45 | 70 | |
| ₹243.00 | -3.35 | -1.4% | ₹249.10 | ₹249.10 | ₹236.00 | 75 | |
| ₹246.35 | -8.75 | -3.4% | ₹253.85 | ₹253.85 | ₹245.00 | 52 | |
| ₹255.10 | +0.15 | +0.1% | ₹254.95 | ₹264.70 | ₹254.95 | 177 | |
| ₹254.95 | +9.85 | +4.0% | ₹247.55 | ₹257.00 | ₹247.55 | 12 | |
| ₹245.10 | +9.95 | +4.2% | ₹234.00 | ₹246.90 | ₹225.00 | 258 | |
| ₹235.15 | -5.85 | -2.4% | ₹242.20 | ₹253.00 | ₹230.15 | 96 | |
| ₹241.00 | 0.00 | 0.0% | ₹241.00 | ₹241.00 | ₹241.00 | 0 | |
| ₹241.00 | 0.00 | 0.0% | ₹241.00 | ₹241.00 | ₹233.00 | 121 | |
| ₹241.00 | -1.00 | -0.4% | ₹242.00 | ₹242.00 | ₹241.00 | 54 | |
| ₹242.00 | +1.80 | +0.7% | ₹252.20 | ₹252.20 | ₹233.10 | 4 | |
| ₹240.20 | -6.05 | -2.5% | ₹258.55 | ₹258.55 | ₹240.00 | 120 | |
| ₹246.25 | -10.05 | -3.9% | ₹246.00 | ₹246.50 | ₹246.00 | 34 | |
| ₹256.30 | 0.00 | 0.0% | ₹256.30 | ₹256.30 | ₹256.30 | 0 | |
| ₹256.30 | 0.00 | 0.0% | ₹256.30 | ₹256.30 | ₹256.30 | 0 | |
| ₹256.30 | 0.00 | 0.0% | ₹256.30 | ₹256.30 | ₹256.30 | 31 | |
| ₹256.30 | +2.55 | +1.0% | ₹253.75 | ₹256.30 | ₹253.75 | 58 | |
| ₹253.75 | -5.25 | -2.0% | ₹255.00 | ₹255.00 | ₹250.05 | 41 | |
| ₹259.00 | +11.50 | +4.6% | ₹259.00 | ₹259.00 | ₹259.00 | 60 | |
| ₹247.50 | -2.50 | -1.0% | ₹250.00 | ₹250.00 | ₹247.50 | 49 | |
| ₹250.00 | -12.50 | -4.8% | ₹274.95 | ₹274.95 | ₹250.00 | 75 | |
| ₹262.50 | +12.50 | +5.0% | ₹262.45 | ₹262.50 | ₹262.00 | 161 | |
| ₹250.00 | -3.25 | -1.3% | ₹253.25 | ₹253.25 | ₹250.00 | 52 | |
| ₹253.25 | +1.25 | +0.5% | ₹252.00 | ₹254.50 | ₹252.00 | 71 | |
| ₹252.00 | -9.25 | -3.5% | ₹248.20 | ₹252.00 | ₹248.20 | 129 | |
| ₹261.25 | -13.70 | -5.0% | ₹262.00 | ₹262.00 | ₹261.25 | 69 | |
| ₹274.95 | +0.95 | +0.3% | ₹274.00 | ₹275.50 | ₹260.30 | 197 | |
| ₹274.00 | 0.00 | 0.0% | ₹274.00 | ₹274.00 | ₹274.00 | 110 | |
| ₹274.00 | -5.75 | -2.1% | ₹270.00 | ₹289.90 | ₹270.00 | 106 | |
| ₹279.75 | -2.75 | -1.0% | ₹281.95 | ₹282.00 | ₹269.00 | 156 | |
| ₹282.50 | +12.95 | +4.8% | ₹256.50 | ₹282.50 | ₹256.50 | 192 | |
| ₹269.55 | -0.45 | -0.2% | ₹256.50 | ₹269.85 | ₹256.50 | 176 | |
| ₹270.00 | 0.00 | 0.0% | ₹270.00 | ₹270.00 | ₹270.00 | 16 | |
| ₹270.00 | -8.00 | -2.9% | ₹270.00 | ₹270.00 | ₹270.00 | 21 | |
| ₹278.00 | 0.00 | 0.0% | ₹278.00 | ₹278.00 | ₹278.00 | 0 | |
| ₹278.00 | -6.95 | -2.4% | ₹284.95 | ₹284.95 | ₹277.85 | 32 | |
| ₹284.95 | +9.95 | +3.6% | ₹288.00 | ₹288.60 | ₹272.00 | 98 | |
| ₹275.00 | -11.90 | -4.1% | ₹301.15 | ₹301.20 | ₹273.05 | 1,142 | |
| ₹286.90 | 0.00 | 0.0% | ₹286.90 | ₹286.90 | ₹286.90 | 0 | |
| ₹286.90 | 0.00 | 0.0% | ₹286.90 | ₹286.90 | ₹286.90 | 0 | |
| ₹286.90 | -1.60 | -0.6% | ₹289.00 | ₹289.00 | ₹286.90 | 7 | |
| ₹288.50 | +9.50 | +3.4% | ₹288.50 | ₹288.50 | ₹288.50 | 10 | |
| ₹279.00 | 0.00 | 0.0% | ₹279.00 | ₹279.00 | ₹279.00 | 0 | |
| ₹279.00 | 0.00 | 0.0% | ₹279.00 | ₹279.00 | ₹279.00 | 0 |
- Ticker
- BSE:CHRTEDCA
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news
Board Meeting Intimation for Board Meeting Intimation For Consideration And Approval The Standalone Unaudited Financial Results Of The Company For The Quarter And Half-Year Ended September 30, 2026
Oct 28, 2026
Closed ₹218.05 (0.0%) on Oct 28, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 7, 2026
Closed ₹250.00 (0.0%) on Oct 7, 2026
Chartered Capital & Investment Ltd. Press Release Sep 25 2026
Sep 25, 2026
Closed ₹254.95 (+4.0%) on Sep 25, 2026
Chartered Capital & Investment Ltd. Press Release Sep 17 2026
Sep 17, 2026
Closed ₹242.00 (+0.7%) on Sep 17, 2026
Chartered Capital & Investment Ltd. Press Release Aug 24 2026
Aug 24, 2026
Closed ₹274.00 (-2.1%) on Aug 24, 2026
Chartered Capital & Investment Ltd. Press Release Aug 13 2026
Aug 13, 2026
Closed ₹278.00 (0.0%) on Aug 14, 2026
Chartered Capital & Investment Ltd. Press Release Jul 31 2026
Jul 31, 2026
Closed ₹279.00 (0.0%) on Jul 31, 2026
Chartered Capital & Investment Ltd. Press Release Jul 07 2026
Jul 7, 2026
Closed ₹264.30 (0.0%) on Jul 8, 2026
Chartered Capital & Investment Ltd. Press Release Jun 24 2026
Jun 24, 2026
Closed ₹255.00 (0.0%) on Jun 24, 2026
Chartered Capital & Investment Ltd. Press Release Jun 01 2026
Jun 1, 2026
Closed ₹259.70 (+4.0%) on Jun 1, 2026
Chartered Capital & Investment Ltd. on 6ix
- News releases
- 22 in the last 12 months · 44 in all · newest Oct 28, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Chartered Capital & Investment Ltd.