Chartered Capital & Investment share price history
CHRTEDCA
312
16.35 (-4.98%)Last updated on 4 Dec, 2025 | 11:44 IST
BUYSELL
The current prices are delayed, login to your account for live prices
LoginChartered Capital & Investment Historical Data
| Day | Open | Close | Change(%) | Day High | Day Low |
|---|---|---|---|---|---|
| Thu Dec 04 2025 | 312 | 312 | -4.98% | 312 | 312 |
| Tue Dec 02 2025 | 328.35 | 328.35 | -0.50% | 328.35 | 328.35 |
| Mon Dec 01 2025 | 330 | 330 | -1.48% | 330 | 330 |
| Tue Nov 25 2025 | 334.95 | 334.95 | 5.00% | 334.95 | 334.95 |
| Mon Nov 24 2025 | 319 | 319 | 3.24% | 322.2 | 294 |
| Fri Nov 21 2025 | 283 | 309 | 3.90% | 311.45 | 283 |
| Thu Nov 20 2025 | 296.5 | 297.39 | -4.68% | 299 | 296.39 |
| Wed Nov 19 2025 | 312 | 312 | -4.88% | 312 | 312 |
| Mon Nov 17 2025 | 335 | 328 | -3.53% | 335 | 328 |
| Fri Nov 14 2025 | 320 | 340 | 4.94% | 340 | 320 |