Chartered Logistics share price history

BSE: 531977Transport ServicesSmall Cap

Chartered Logistics Ltd · Face value ₹1 · Listed Aug 1996

₹7.46₹0.35 (4.92%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹7.11.

28 Oct: open ₹7.30, high ₹7.46, low ₹7.15

52-week range of traded prices to 28 Oct 2026

₹4.80Low, 30 Mar 2026₹11.45High, 20 Aug 2026

Next results date: the board meets on 5 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹95 Cr2,994th largest listed
P/E: Lossover the last 12 months
P/B: 1.44
Dividend yield: Nonein the last 12 months
ROE: −3.7%
ROCE: −1.1%
Debt to equity: 0.33
Volume, BSE: 1,02,581

Chartered Logistics share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Chartered Logistics' share price is on record from 2 Jan 2007, when it closed at ₹0.82, to 28 Oct 2026. Its highest close was ₹60.30 on 29 Sep 2011 and its lowest ₹0.55 on 28 Mar 2007, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	7.46	+0.3%	10.95	5.05	7.50	11.45	4.80	4,94,29,951
2025	7.44	−39.7%	13.45	6.46	12.78	13.99	6.15	2,45,91,819
2024	12.34	+64.3%	13.46	6.17	7.51	14.19	5.87	7,71,80,688
2023	7.51	+39.6%	8.84	3.52	5.49	9.48	3.45	5,16,48,240
2022	5.38	−45.5%	10.50	4.90	10.19	11.02	4.65	4,60,11,549
2021	9.88	+138.6%	22.45	3.11	3.95	23.55	3.02	7,53,04,747
2020	4.14	+42.8%	4.65	2.03	3.09	4.84	1.77	1,07,34,767
2019	2.90	−54.3%	7.42	2.44	6.39	7.65	2.36	97,75,079
2018	6.34	−72.9%	24.00	5.21	23.20	25.15	5.10	3,56,44,902
2017	23.40	+9.9%	25.05	18.35	21.25	28.00	18.00	10,39,33,792
2016	21.30	−12.3%	25.75	14.30	24.90	26.70	13.25	7,35,77,362
2015	24.30	+61.5%	26.30	7.57	14.05	28.00	7.40	3,65,87,043
2014	15.05	+36.8%	17.00	6.18	10.46	17.60	6.16	49,48,665
2013	11.00	−30.8%	16.95	6.10	16.50	17.10	5.75	6,81,978
2012	15.90	−41.2%	26.80	15.90	28.40	28.40	14.85	61,18,426
2011	27.05	+70.1%	60.30	9.64	16.15	61.50	9.50	3,29,67,553
2010	15.90	+164.6%	17.90	4.38	6.25	18.00	4.16	2,77,08,943
2009	6.01	+532.6%	7.00	1.00	1.00	7.23	1.00	2,32,34,880
2008	0.95	−86.0%	8.45	0.80	7.13	8.80	0.76	54,48,400
2007	6.79	–	6.79	0.55	0.82	6.79	0.55	1,61,88,040

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	7.46	−11.7%	8.75	8.75	6.31	17,73,018
Sep 2026	8.45	−11.4%	9.35	10.54	8.18	45,79,002
Aug 2026	9.54	+65.1%	5.80	11.45	5.51	2,08,88,810
Jul 2026	5.78	−6.0%	6.39	6.97	4.85	46,93,409
Jun 2026	6.15	−10.7%	6.99	7.00	5.70	13,73,300
May 2026	6.89	−3.8%	7.13	7.75	6.18	12,85,661
Apr 2026	7.16	+41.8%	5.25	7.84	5.11	25,05,289
Mar 2026	5.05	−30.0%	6.51	7.96	4.80	40,89,798
Feb 2026	7.21	−11.4%	8.58	9.39	6.86	34,51,000
Jan 2026	8.14	+9.4%	7.50	9.95	6.27	47,90,664
Dec 2025	7.44	−4.1%	7.73	8.00	6.15	20,95,973
Nov 2025	7.76	−6.6%	8.21	8.49	7.02	12,59,304
Oct 2025	8.31	+3.1%	8.19	9.30	7.70	15,34,449
Sep 2025	8.06	−6.1%	8.36	8.99	7.80	16,41,619
Aug 2025	8.58	−11.6%	10.09	10.09	8.28	9,91,359
Jul 2025	9.71	+14.9%	8.31	10.10	7.86	21,88,049
Jun 2025	8.45	−6.5%	9.17	9.66	7.66	14,74,152
May 2025	9.04	+0.7%	9.60	9.68	8.15	11,48,562
Apr 2025	8.98	+6.3%	8.30	10.88	7.66	17,29,043
Mar 2025	8.45	−1.1%	8.12	9.58	7.75	41,12,441
Feb 2025	8.54	−26.9%	11.92	12.29	8.54	15,77,962
Jan 2025	11.69	−5.3%	12.78	13.99	11.11	48,38,906
Dec 2024	12.34	+18.0%	10.46	14.19	10.00	80,23,565
Nov 2024	10.46	−2.2%	10.68	11.20	9.15	30,53,932
Oct 2024	10.69	+2.0%	10.64	12.50	9.65	42,12,054
Sep 2024	10.48	−5.0%	11.39	11.63	9.99	54,09,688
Aug 2024	11.03	−1.3%	11.19	12.60	9.61	72,05,362
Jul 2024	11.17	+2.8%	10.87	11.48	9.51	45,27,375
Jun 2024	10.87	−8.9%	12.18	12.52	10.45	47,45,127
May 2024	11.93	+16.6%	10.74	12.54	9.30	96,81,527
Apr 2024	10.23	+22.4%	8.59	10.62	8.27	88,99,095
Mar 2024	8.36	+26.9%	6.50	8.60	5.87	45,13,967
Feb 2024	6.59	−17.2%	7.94	9.14	6.44	1,01,72,551
Jan 2024	7.96	+6.0%	7.51	8.53	6.90	67,36,445
Dec 2023	7.51	+54.5%	4.85	9.48	4.79	2,83,65,244
Nov 2023	4.86	−3.4%	5.04	5.30	4.70	20,37,691
Oct 2023	5.03	−5.1%	5.21	5.70	4.65	23,80,607
Sep 2023	5.30	+5.4%	5.18	5.79	4.90	24,52,454
Aug 2023	5.03	+10.1%	4.51	5.28	4.42	21,80,157
Jul 2023	4.57	−3.2%	4.70	4.98	4.24	10,77,095
Jun 2023	4.72	+14.0%	4.10	6.39	4.06	54,79,575
May 2023	4.14	−0.5%	4.25	4.47	3.94	14,42,786
Apr 2023	4.16	+10.9%	3.85	4.87	3.77	13,26,124
Mar 2023	3.75	−7.2%	3.86	4.64	3.45	22,05,103
Feb 2023	4.04	−17.6%	4.90	5.00	3.77	15,63,509
Jan 2023	4.90	−8.9%	5.49	5.80	4.50	11,37,895
Dec 2022	5.38	−3.8%	5.36	5.95	4.65	22,77,732
Nov 2022	5.59	−7.1%	6.19	6.39	5.35	21,59,439
Oct 2022	6.02	−7.0%	6.25	6.80	5.65	11,91,108
Sep 2022	6.47	+7.7%	6.01	7.59	5.83	29,65,257
Aug 2022	6.01	+2.6%	5.91	6.55	5.75	17,91,658
Jul 2022	5.86	−2.2%	6.12	6.20	5.18	14,50,054
Jun 2022	5.99	−5.8%	6.54	6.65	5.30	15,37,062
May 2022	6.36	−10.9%	7.01	7.27	5.76	24,05,724
Apr 2022	7.14	−0.1%	7.15	8.29	6.90	28,53,980
Mar 2022	7.15	−6.9%	7.65	8.68	6.83	52,80,766
Feb 2022	7.68	−20.3%	9.82	9.96	6.95	46,36,957
Jan 2022	9.64	−2.4%	10.19	11.02	8.61	1,74,61,812
Dec 2021	9.88	−15.9%	11.17	11.17	8.31	2,70,39,710
Nov 2021	11.75	−27.0%	16.90	23.55	11.75	1,61,85,313
Oct 2021	16.10	+152.0%	6.70	16.10	6.60	1,27,09,917
Sep 2021	6.39	+27.3%	4.92	6.39	4.78	11,17,194
Aug 2021	5.02	−18.0%	6.42	7.07	4.66	17,93,935
Jul 2021	6.12	+14.2%	5.50	6.12	4.76	21,98,159
Jun 2021	5.36	−1.3%	5.16	6.10	4.44	20,32,630
May 2021	5.43	+69.7%	3.29	6.25	3.03	70,49,946
Apr 2021	3.20	−1.5%	3.36	3.70	3.02	5,38,478
Mar 2021	3.25	−6.6%	3.55	4.25	3.17	9,63,607
Feb 2021	3.48	+1.2%	3.59	3.75	3.26	28,15,506
Jan 2021	3.44	−16.9%	3.95	4.48	3.36	8,60,352
Dec 2020	4.14	+38.5%	3.00	4.84	2.91	30,57,886
Nov 2020	2.99	−6.0%	3.25	3.25	2.49	7,73,388
Oct 2020	3.18	+13.6%	2.80	3.27	2.43	3,68,526
Sep 2020	2.80	−13.3%	3.35	3.40	2.60	5,79,967
Aug 2020	3.23	+2.9%	3.17	3.89	2.96	7,48,374
Jul 2020	3.14	−7.1%	3.53	3.70	2.86	6,49,852
Jun 2020	3.38	+11.9%	2.92	4.01	2.92	17,10,441
May 2020	3.02	−8.8%	3.30	3.31	2.90	4,68,108
Apr 2020	3.31	+49.1%	1.94	3.69	1.92	3,79,083
Mar 2020	2.22	−33.9%	3.05	3.48	1.77	5,86,906
Feb 2020	3.36	−17.4%	3.77	4.38	2.51	4,70,188
Jan 2020	4.07	+40.3%	3.09	4.39	2.72	9,42,048
Dec 2019	2.90	+11.5%	2.65	3.53	2.36	7,85,088
Nov 2019	2.60	−11.0%	2.91	3.35	2.42	10,57,011
Oct 2019	2.92	−17.3%	3.42	3.89	2.72	3,30,134
Sep 2019	3.53	−9.9%	4.05	4.15	3.46	2,59,830
Aug 2019	3.92	+8.0%	3.77	4.10	3.28	14,05,864
Jul 2019	3.63	−9.0%	4.05	5.04	3.33	3,77,090
Jun 2019	3.99	−20.0%	4.95	5.23	3.84	4,37,435
May 2019	4.99	−20.0%	6.35	6.35	4.78	3,72,158
Apr 2019	6.24	−1.0%	6.49	6.89	6.01	2,15,467
Mar 2019	6.30	+5.0%	6.00	7.65	6.00	23,20,165
Feb 2019	6.00	+16.5%	5.29	6.55	3.60	17,38,685
Jan 2019	5.15	−18.8%	6.39	6.68	4.77	4,76,152
Dec 2018	6.34	+3.9%	6.10	6.65	5.10	6,66,816
Nov 2018	6.10	−7.9%	6.40	7.50	5.97	8,44,397
Oct 2018	6.62	−5.7%	6.99	7.50	5.93	11,10,062
Sep 2018	7.02	−25.0%	9.25	9.85	7.02	10,14,526
Aug 2018	9.36	−1.4%	9.50	11.15	9.24	10,31,240
Jul 2018	9.49	−12.9%	11.00	11.00	8.57	15,88,740
Jun 2018	10.90	−3.5%	11.30	13.60	9.40	20,21,155
May 2018	11.30	−36.7%	17.70	18.25	11.10	26,22,412
Apr 2018	17.85	+26.6%	14.70	21.00	14.40	25,93,239
Mar 2018	14.10	−22.5%	18.00	18.45	13.75	59,31,154
Feb 2018	18.20	−11.4%	20.25	21.50	16.50	49,15,849
Jan 2018	20.55	−12.2%	23.20	25.15	20.10	1,13,05,312
Dec 2017	23.40	+18.5%	19.80	25.10	18.35	1,10,93,963
Nov 2017	19.75	+0.5%	19.60	21.35	18.00	60,95,404
Oct 2017	19.65	−1.3%	20.00	21.15	18.85	31,61,065
Sep 2017	19.90	−6.1%	21.05	22.60	19.00	37,85,392
Aug 2017	21.20	−7.2%	23.00	25.85	19.60	1,31,24,538
Jul 2017	22.85	+8.6%	21.05	26.00	20.70	1,87,08,182
Jun 2017	21.05	+3.2%	20.60	22.70	20.05	25,63,169
May 2017	20.40	−11.9%	23.75	23.75	19.80	30,96,678
Apr 2017	23.15	−3.1%	23.90	25.75	22.50	72,60,937
Mar 2017	23.90	+5.1%	22.75	28.00	21.45	1,59,21,807
Feb 2017	22.75	+4.4%	21.55	23.70	19.55	55,36,347
Jan 2017	21.80	+2.3%	21.25	24.90	21.00	1,35,86,310
Dec 2016	21.30	+3.6%	20.40	23.00	18.25	37,59,535
Nov 2016	20.55	−11.8%	23.80	25.00	17.50	61,58,220
Oct 2016	23.30	+12.8%	21.00	25.00	20.10	95,22,940
Sep 2016	20.65	−3.3%	21.95	23.15	17.20	83,69,826
Aug 2016	21.35	−12.5%	25.60	26.70	19.20	56,40,174
Jul 2016	24.40	+30.5%	18.90	25.00	18.75	42,65,370
Jun 2016	18.70	−7.2%	20.15	23.00	16.65	32,58,496
May 2016	20.15	+6.6%	18.90	22.70	18.00	56,02,161
Apr 2016	18.90	+18.1%	16.00	19.70	15.80	70,06,663
Mar 2016	16.00	+5.3%	15.00	16.55	14.00	59,07,171
Feb 2016	15.20	−24.4%	20.30	20.70	13.25	43,56,767
Jan 2016	20.10	−17.3%	24.90	26.50	19.40	97,30,039
Dec 2015	24.30	+59.9%	15.20	28.00	14.70	2,15,67,358
Nov 2015	15.20	−7.0%	15.60	17.75	14.75	28,98,902
Oct 2015	16.34	+16.7%	13.85	19.60	12.25	51,37,686
Sep 2015	14.00	−14.7%	16.50	17.00	12.50	25,36,571
Aug 2015	16.42	+17.1%	14.65	19.25	12.42	13,52,753
Jul 2015	14.02	+51.7%	9.50	14.53	8.70	3,47,449
Jun 2015	9.24	+2.6%	9.91	10.49	8.05	50,709
May 2015	9.01	−8.1%	9.75	10.60	8.19	58,301
Apr 2015	9.80	+18.5%	8.95	12.72	7.46	10,97,159
Mar 2015	8.27	−40.7%	13.80	14.80	7.40	2,13,202
Feb 2015	13.95	−23.6%	19.10	19.10	13.00	1,48,488
Jan 2015	18.25	+21.3%	14.05	20.95	12.10	11,78,465
Dec 2014	15.05	−1.1%	14.90	16.85	12.55	83,018
Nov 2014	15.22	+25.3%	12.50	17.60	11.70	9,22,434
Oct 2014	12.15	+14.1%	11.18	12.70	10.10	34,076
Sep 2014	10.65	−6.0%	10.77	12.89	9.20	2,03,777
Aug 2014	11.33	+36.5%	7.89	13.23	7.89	35,63,141
Jul 2014	8.30	−12.6%	9.05	9.05	7.79	11,921
Jun 2014	9.50	+10.3%	9.00	12.43	9.00	39,543
May 2014	8.61	+19.3%	7.22	8.61	6.16	21,757
Apr 2014	7.22	−37.1%	10.90	10.90	7.22	34,543
Mar 2014	11.47	−5.3%	12.70	12.70	11.47	26,207
Feb 2014	12.11	+6.0%	11.80	14.05	11.22	6,739
Jan 2014	11.42	+3.8%	10.46	11.50	9.88	1,509
Dec 2013	11.00	+4.3%	10.55	11.00	10.04	1,412
Oct 2013	10.55	0.0%	10.55	10.55	10.55	311
Sep 2013	10.55	0.0%	10.55	10.55	10.55	411
Aug 2013	10.55	−19.6%	13.77	13.77	10.14	15,117
Jul 2013	13.12	+22.0%	10.22	13.12	9.23	2,148
Jun 2013	10.75	+29.8%	8.67	10.75	8.24	233
May 2013	8.28	−7.1%	9.60	10.25	5.75	43,703
Apr 2013	8.91	−14.7%	9.60	11.30	7.20	1,50,213
Mar 2013	10.45	−32.1%	14.00	15.00	8.90	51,685
Feb 2013	15.40	−1.6%	15.00	16.35	13.75	49,751
Jan 2013	15.65	−1.6%	16.50	17.10	11.25	3,66,994
Dec 2012	15.90	−14.1%	18.60	19.90	15.50	1,75,002
Nov 2012	18.50	+6.6%	17.50	21.30	16.30	5,70,441
Oct 2012	17.35	+0.3%	17.35	18.00	15.80	4,81,482
Sep 2012	17.30	+2.4%	17.00	18.90	15.00	6,83,742
Aug 2012	16.90	−2.0%	17.25	20.90	16.15	5,02,814
Jul 2012	17.25	−4.2%	18.45	18.95	16.00	3,23,830
Jun 2012	18.00	0.0%	17.80	18.85	17.20	2,26,940
May 2012	18.00	−2.4%	18.45	20.50	14.85	3,18,179
Apr 2012	18.45	+5.1%	17.75	19.00	17.40	3,37,811
Mar 2012	17.55	−21.5%	22.95	23.20	16.55	12,05,165
Feb 2012	22.35	−11.8%	26.20	26.90	20.70	3,48,850
Jan 2012	25.35	−6.3%	28.40	28.40	21.35	9,44,170
Dec 2011	27.05	+5.5%	25.65	28.20	20.70	9,66,638
Nov 2011	25.65	−54.2%	55.60	58.30	23.80	23,45,172
Oct 2011	56.00	−3.9%	58.30	59.30	49.00	29,65,769
Sep 2011	58.30	+42.5%	41.50	61.50	40.20	59,06,572
Aug 2011	40.90	+7.3%	38.50	42.30	29.60	30,56,360
Jul 2011	38.10	+50.6%	25.45	38.75	25.15	63,47,846
Jun 2011	25.30	+39.1%	18.30	26.00	18.30	42,19,683
May 2011	18.19	+29.0%	14.35	19.85	13.01	28,79,259
Apr 2011	14.10	+18.5%	12.50	14.20	9.50	36,15,792
Mar 2011	11.90	−2.0%	12.69	15.40	10.97	2,61,124
Feb 2011	12.14	+0.3%	11.50	13.36	10.58	1,96,368
Jan 2011	12.10	−23.9%	16.15	16.15	12.00	2,06,970
Dec 2010	15.90	+5.8%	15.13	16.30	11.55	9,21,927
Nov 2010	15.03	+10.7%	14.25	18.00	13.55	92,70,534
Oct 2010	13.58	+98.2%	7.00	13.58	6.37	71,60,126
Sep 2010	6.85	+53.4%	4.69	8.03	4.16	47,78,452
Aug 2010	4.47	−4.0%	4.88	5.24	4.33	6,09,350
Jul 2010	4.65	−7.0%	5.08	5.25	4.40	5,10,652
Jun 2010	5.00	−6.6%	5.50	5.83	4.83	14,38,642
May 2010	5.35	+6.5%	5.24	5.99	4.35	2,88,180
Apr 2010	5.03	+0.5%	5.02	6.00	4.95	25,520
Mar 2010	5.00	+8.6%	4.38	5.88	4.16	13,03,780
Feb 2010	4.61	−24.5%	5.90	6.44	4.61	8,02,100
Jan 2010	6.10	+1.5%	6.25	6.85	5.80	5,99,680
Dec 2009	6.01	−10.8%	6.50	7.23	6.01	6,50,480
Nov 2009	6.74	+44.9%	4.43	6.95	4.24	1,12,22,440
Oct 2009	4.65	−17.1%	5.89	6.07	4.52	5,69,760
Sep 2009	5.61	−5.8%	6.20	6.45	4.15	34,38,360
Aug 2009	5.96	+2.0%	6.05	6.34	5.24	23,07,280
Jul 2009	5.84	+38.4%	4.43	6.39	4.13	24,97,460
Jun 2009	4.22	+5.5%	4.15	4.60	3.90	7,77,780
May 2009	4.00	+7.9%	3.89	4.50	3.65	13,18,120
Apr 2009	3.71	+127.1%	1.71	3.71	1.71	3,62,620
Mar 2009	1.63	+16.6%	1.35	1.63	1.24	36,240
Feb 2009	1.40	−2.9%	1.51	1.51	1.31	12,320
Jan 2009	1.44	+51.8%	1.00	1.44	1.00	42,020
Dec 2008	0.95	−22.0%	1.16	1.22	0.76	5,16,820
Nov 2008	1.22	−17.6%	1.55	1.62	1.01	85,000
Oct 2008	1.48	−45.9%	2.87	2.87	1.48	14,180
Sep 2008	2.73	−8.5%	3.13	4.18	2.47	5,25,680
Aug 2008	2.98	−15.2%	3.56	3.73	2.13	1,79,460
Jul 2008	3.52	−36.9%	5.30	5.50	3.35	2,19,620
Jun 2008	5.58	−18.2%	7.15	7.51	5.58	1,25,420
May 2008	6.81	−12.3%	8.16	8.16	6.50	1,70,180
Apr 2008	7.77	+60.0%	4.90	7.87	4.62	61,700
Mar 2008	4.86	−40.0%	8.25	8.25	4.40	6,58,040
Feb 2008	8.10	+3.0%	8.26	8.80	5.79	3,00,380
Jan 2008	7.87	+15.8%	7.13	8.70	6.35	25,91,920
Dec 2007	6.79	+40.0%	4.85	6.79	4.76	9,49,980
Nov 2007	4.85	+18.4%	4.03	5.51	3.65	5,35,780
Oct 2007	4.10	+36.5%	3.15	4.22	3.15	10,29,760
Sep 2007	3.00	+31.6%	2.39	3.52	2.39	15,25,820
Aug 2007	2.28	+86.9%	1.28	2.28	1.07	1,17,98,360
Jul 2007	1.22	+12.4%	1.04	1.28	0.95	54,940
Jun 2007	1.09	+31.3%	0.91	1.25	0.91	1,51,360
May 2007	0.83	+46.3%	0.62	0.83	0.62	9,260
Apr 2007	0.57	+2.7%	0.58	0.58	0.57	4,000
Mar 2007	0.55	−32.1%	0.80	0.80	0.55	49,000
Feb 2007	0.81	−9.5%	0.90	0.93	0.81	54,820
Jan 2007	0.90	–	0.82	0.90	0.82	24,960

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	7.30	7.46	7.15	7.46	7.42	1,02,581
27 Oct 2026	7.40	7.40	7.06	7.11	7.24	26,351
26 Oct 2026	7.50	7.50	7.07	7.42	7.28	37,992
23 Oct 2026	7.86	7.94	7.21	7.37	7.39	68,547
22 Oct 2026	7.54	7.69	7.20	7.58	7.39	12,146
21 Oct 2026	7.67	7.67	7.01	7.39	7.56	1,12,787
19 Oct 2026	7.28	7.31	7.01	7.31	7.30	1,72,722
16 Oct 2026	6.31	6.97	6.31	6.97	6.76	1,20,239
15 Oct 2026	6.64	7.00	6.64	6.64	6.67	1,40,879
14 Oct 2026	7.17	7.58	6.98	6.98	6.99	1,48,424
13 Oct 2026	7.33	7.45	7.17	7.34	7.30	9,650
12 Oct 2026	7.24	7.49	7.24	7.36	7.39	50,200
9 Oct 2026	7.86	8.10	7.47	7.62	7.69	32,840
8 Oct 2026	8.46	8.46	7.86	7.86	8.05	1,15,796
7 Oct 2026	8.43	8.43	7.90	8.27	8.22	1,19,910
6 Oct 2026	8.39	8.43	8.00	8.26	8.27	2,33,843
5 Oct 2026	7.98	8.35	7.63	8.09	7.73	1,23,345
1 Oct 2026	8.75	8.75	8.03	8.03	8.20	1,44,766
30 Sep 2026	8.61	8.98	8.18	8.45	8.47	3,86,083
29 Sep 2026	9.04	9.04	8.52	8.61	8.69	3,24,862
28 Sep 2026	8.91	9.50	8.91	8.96	9.07	1,65,350
25 Sep 2026	9.03	9.34	9.02	9.06	9.04	2,81,345

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Chartered Logistics bonus and split history

Ex-date	Event	Price factor	What happened
24 Dec 2010	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
23 Jun 2010	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.