24 Apr 2017 | Livemint.com

BSE
NSE
Last Updated: Mar 31, 03:41 PM
Chartered Capital & Investment Ltd.

BSE

  • 59.00 2.65 (4.7%)
  • Vol: 47
  • BSE Code: 511696
  • PREV. CLOSE
    56.35
  • OPEN PRICE
    54.00
  • BID PRICE (QTY.)
    0.00(0)
  • OFFER PRICE (QTY.)
    59.00(18)

NSE

  • (%)
  • Vol:
  • NSE Code:
  • PREV. CLOSE
  • OPEN PRICE
  • BID PRICE (QTY.)
    ()
  • OFFER PRICE (QTY.)
    ()

Chartered Capital & Investment Ltd. Historical Price

Exchange
Period From  
Period To  
Date Open Price (Rs.) High Price (Rs.) Low Price (Rs.) Close Price (Rs.) Volume (000's) Turnover (Rs.)
21-Apr-201795.0095.6095.0095.303182.00303344.00
20-Apr-201791.2091.2085.5591.052009.00179832.00
19-Apr-201782.0086.9082.0086.90953.0082136.00
18-Apr-201782.8582.8575.5082.801298.00107503.00
17-Apr-201778.9578.9578.9578.95314.0024790.00
13-Apr-201774.2075.2074.2075.201773.00132258.00
12-Apr-201771.2578.0071.2571.65859.0062117.00
11-Apr-201774.6574.7072.0074.701224.0091120.00
10-Apr-201771.0071.1571.0071.151159.0082392.00
07-Apr-201767.5067.8064.6067.80642.0043302.00
06-Apr-201760.6065.0060.6064.6012.00771.00
05-Apr-201765.0065.0061.0062.15510.0032746.00
03-Apr-201759.8061.9559.8061.9573.004511.00
31-Mar-201754.0059.0053.6059.0047.002567.00
27-Mar-201756.5056.5056.3556.35470.0026487.00
24-Mar-201759.3059.3059.3059.30180.0010674.00
23-Mar-201759.4065.6059.4059.40335.0021281.00
22-Mar-201757.1062.5057.1062.501100.0068120.00
21-Mar-201760.0060.1060.0060.10200.0012018.00
17-Mar-201759.8060.0059.7060.00440.0026303.00