Chartered Capital & Investment share price history

BSE: 511696FinanceSmall Cap

Chartered Capital & Investment Ltd. · Face value ₹10 · Listed Mar 1995

₹218.05₹21.95 (9.15%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹240.00.

26 Oct: open ₹225.65, high ₹238.00, low ₹216.60

52-week range of traded prices to 26 Oct 2026

₹216.60Low, 26 Oct 2026₹384.00High, 29 Oct 2025

Market cap: ₹66 Cr3,081st largest listed
P/E: 7.95
P/B: 0.38
Dividend yield: Nonein the last 12 months
ROE: 4.9%
ROCE: 3.9%
Debt to equity: 0.00
Volume, BSE: 16

Chartered Capital & Investment share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Chartered Capital & Investment's share price is on record from 2 Jan 2007, when it closed at ₹10.00, to 26 Oct 2026. Its highest close was ₹414.00 on 21 Oct 2025 and its lowest ₹8.91 on 30 Mar 2007.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	218.05	−16.8%	291.95	218.05	262.10	301.20	216.60	11,285
2025	262.20	−5.4%	414.00	210.70	271.55	439.00	200.05	79,329
2024	277.05	+11.3%	341.45	210.00	253.85	373.00	202.40	1,63,074
2023	248.90	+84.4%	265.05	112.35	135.00	270.35	112.35	26,872
2022	135.00	+98.4%	145.00	65.75	68.05	148.80	65.70	64,460
2021	68.05	+9.0%	71.75	45.95	62.00	73.90	45.95	1,39,614
2020	62.45	+15.6%	66.00	47.45	54.00	66.00	47.45	86,359
2019	54.00	+5.0%	62.40	51.30	51.00	62.40	48.80	45,143
2018	51.45	−20.7%	70.50	49.00	68.10	71.40	49.00	25,061
2017	64.90	+52.9%	95.30	40.35	40.35	100.05	40.35	67,478
2016	42.45	+21.3%	54.80	35.10	35.10	55.20	35.10	1,68,459
2015	35.00	−19.2%	52.20	35.00	45.45	52.20	34.80	1,63,484
2014	43.30	−3.8%	50.40	36.85	45.00	52.90	36.85	6,94,157
2013	45.00	+2.9%	45.00	39.45	41.60	45.00	39.00	1,20,897
2012	43.75	−0.6%	55.00	38.05	43.00	58.70	35.50	2,59,509
2011	44.00	+4.5%	59.55	39.75	44.20	62.50	37.80	2,00,176
2010	42.10	+50.4%	50.80	27.00	26.85	50.80	26.00	4,67,022
2009	28.00	+62.3%	41.90	16.40	17.25	41.90	16.40	1,57,324
2008	17.25	−75.1%	88.20	17.20	72.60	92.60	17.20	4,15,408
2007	69.15	–	69.15	8.91	10.00	69.15	8.53	17,54,322

₹ 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. 2023 is from its first session, 31 Jan 2023. 2017 is from its first session, 6 Feb 2017. The close is the year's last trade for 2019 (6 Dec 2019), 2018 (7 Dec 2018) and 2013 (7 Oct 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	218.05	−10.3%	245.45	259.95	216.60	392
Sep 2026	243.00	−4.0%	253.25	274.95	225.00	1,530
Aug 2026	253.25	−12.7%	288.50	301.20	248.20	2,532
Jul 2026	289.95	+9.9%	275.00	289.95	248.00	281
Jun 2026	263.95	+5.7%	237.25	264.90	226.05	743
May 2026	249.65	−8.2%	271.85	281.40	237.65	1,367
Apr 2026	271.85	+6.3%	260.00	292.00	246.05	662
Mar 2026	255.70	−1.8%	247.30	282.75	235.00	863
Feb 2026	260.30	+2.1%	238.50	296.95	232.05	1,127
Jan 2026	255.00	−2.7%	262.10	289.00	225.05	1,788
Dec 2025	262.20	−21.7%	330.00	330.00	260.00	1,775
Nov 2025	334.95	−5.1%	335.45	352.00	283.00	1,712
Oct 2025	353.10	+26.4%	279.35	439.00	265.75	20,430
Sep 2025	279.35	+12.2%	239.00	311.90	233.00	5,455
Aug 2025	249.05	−5.3%	263.00	306.40	231.20	14,110
Jul 2025	263.00	+6.8%	246.35	315.00	224.50	5,125
Jun 2025	246.35	+3.5%	238.00	284.90	220.00	4,313
May 2025	238.00	−4.0%	230.00	269.50	215.00	3,703
Apr 2025	248.00	+7.0%	217.00	278.50	210.00	4,865
Mar 2025	231.75	+2.1%	219.70	282.00	200.05	6,158
Feb 2025	226.95	−16.2%	271.00	310.00	205.00	8,504
Jan 2025	270.70	−2.3%	271.55	310.00	247.00	3,179
Dec 2024	277.05	+3.0%	284.95	333.50	267.05	8,564
Nov 2024	269.00	+6.9%	299.00	373.00	237.00	38,564
Oct 2024	251.55	+10.3%	238.95	295.00	210.00	11,221
Sep 2024	228.00	−0.4%	232.95	248.75	212.20	30,331
Aug 2024	228.90	+3.8%	220.50	253.00	202.40	46,508
Jul 2024	220.50	−6.2%	240.00	248.05	210.35	10,169
Jun 2024	235.00	−9.6%	259.90	259.95	220.15	2,374
May 2024	260.00	+10.2%	224.20	260.00	208.65	1,543
Apr 2024	236.00	−1.7%	250.85	250.85	217.55	1,573
Mar 2024	240.00	0.0%	248.10	248.10	215.65	5,073
Feb 2024	240.00	+4.3%	241.50	271.95	218.00	6,098
Jan 2024	230.00	−7.6%	253.85	262.45	230.00	1,056
Dec 2023	248.90	−0.4%	261.80	270.35	237.45	3,486
Nov 2023	249.90	+73.8%	150.95	249.90	150.95	15,982
Oct 2023	143.80	+22.8%	117.20	157.10	112.35	1,402
Sep 2023	117.10	−10.6%	130.55	174.10	117.10	884
Aug 2023	131.05	−22.0%	159.60	176.40	131.05	1,383
Jul 2023	168.00	+40.0%	126.00	168.75	126.00	2,158
Jun 2023	120.00	−20.6%	151.05	154.20	120.00	906
May 2023	151.05	+5.9%	149.10	166.50	149.10	489
Apr 2023	142.65	+5.0%	142.50	142.65	142.50	11
Mar 2023	135.90	+0.7%	129.00	141.50	129.00	158
Feb 2023	135.00	0.0%	135.00	135.00	135.00	12
Jan 2023	135.00	0.0%	135.00	135.00	135.00	1
Dec 2022	135.00	−4.3%	133.95	135.00	133.95	321
Nov 2022	141.00	+4.5%	141.60	145.25	134.40	2,297
Oct 2022	134.90	−0.8%	136.00	142.80	129.20	658
Sep 2022	136.00	+4.6%	135.90	148.80	135.00	2,630
Aug 2022	130.00	−1.5%	136.00	142.80	117.35	5,841
Jul 2022	132.00	+20.0%	110.00	147.30	110.00	6,304
Jun 2022	110.00	−1.8%	106.50	110.00	106.50	1,536
May 2022	112.05	0.0%	112.05	112.05	112.05	100
Apr 2022	112.05	+10.2%	106.75	112.05	106.75	3,195
Mar 2022	101.70	+6.8%	100.00	101.70	65.70	5,334
Feb 2022	95.25	+1.6%	98.40	134.55	95.25	28,882
Jan 2022	93.75	+37.8%	68.05	93.75	66.55	7,362
Dec 2021	68.05	+40.2%	50.95	68.05	50.95	14,733
Nov 2021	48.55	−7.3%	52.40	53.00	48.55	467
Oct 2021	52.40	−27.0%	73.90	73.90	50.00	13,536
Sep 2021	71.75	+49.5%	49.00	73.40	49.00	29,138
Aug 2021	48.00	−0.5%	50.65	55.50	45.95	52,995
Jul 2021	48.25	−5.2%	50.00	50.00	48.15	2,288
Jun 2021	50.90	−16.3%	60.00	60.00	50.90	460
May 2021	60.80	+3.4%	60.00	73.00	59.70	741
Apr 2021	58.80	+10.2%	56.00	61.70	56.00	428
Mar 2021	53.35	+10.1%	50.85	53.35	50.85	2,093
Feb 2021	48.45	−13.6%	58.80	63.00	48.45	20,773
Jan 2021	56.05	−10.2%	62.00	62.00	56.05	1,962
Dec 2020	62.45	+7.7%	58.00	66.00	58.00	8
Nov 2020	58.00	+7.0%	56.20	60.90	56.20	822
Oct 2020	54.20	−6.1%	55.00	57.00	54.20	6,062
Sep 2020	57.75	+1.7%	56.50	57.75	53.50	42,678
Aug 2020	56.80	+4.3%	52.00	62.65	52.00	439
Jul 2020	54.45	+4.9%	51.90	54.45	51.90	402
Jun 2020	51.90	+4.0%	47.45	51.90	47.45	349
May 2020	49.90	+1.2%	51.75	51.75	49.90	236
Apr 2020	49.30	−10.4%	52.30	52.30	49.30	402
Mar 2020	55.05	−4.9%	55.10	55.20	52.45	33,049
Feb 2020	57.90	+1.7%	56.90	57.90	56.90	814
Jan 2020	56.95	+5.5%	54.00	59.50	54.00	1,098
Dec 2019	54.00	−0.4%	54.00	54.00	54.00	510
Nov 2019	54.20	0.0%	52.00	54.20	52.00	891
Oct 2019	54.20	−2.0%	55.30	55.30	54.20	931
Sep 2019	55.30	+0.5%	55.30	55.30	55.30	160
Aug 2019	55.00	−5.2%	57.00	57.05	53.00	29,274
Jul 2019	58.00	−1.6%	58.00	58.00	58.00	160
Jun 2019	58.95	−0.1%	59.00	59.00	58.90	330
Apr 2019	59.00	+4.1%	59.50	62.40	56.35	2,771
Mar 2019	56.70	−4.7%	56.55	56.70	54.00	744
Feb 2019	59.50	+10.4%	54.00	59.50	54.00	1,725
Jan 2019	53.90	+4.8%	51.00	56.65	48.80	7,647
Dec 2018	51.45	+5.0%	51.45	51.45	51.45	99
Nov 2018	49.00	−13.3%	56.45	56.45	49.00	1,508
Oct 2018	56.50	−5.0%	56.50	56.50	56.50	451
Aug 2018	59.45	+2.5%	58.00	60.00	56.00	1,102
Jul 2018	58.00	−0.4%	55.35	60.90	53.00	3,974
Jun 2018	58.25	−9.7%	61.30	61.30	58.25	1,153
May 2018	64.50	+4.6%	64.65	64.65	61.45	1,276
Apr 2018	61.65	+4.9%	61.65	61.65	61.65	250
Mar 2018	58.75	−5.6%	59.20	59.20	51.80	2,700
Feb 2018	62.25	−3.1%	67.45	68.25	60.50	3,670
Jan 2018	64.25	−1.0%	68.10	71.40	60.75	8,878
Dec 2017	64.90	+19.3%	56.80	66.50	54.00	5,154
Nov 2017	54.40	+7.9%	52.05	54.40	47.00	13,055
Oct 2017	50.40	−31.4%	72.90	72.90	50.40	2,902
Sep 2017	73.50	+6.6%	70.00	77.00	70.00	701
Aug 2017	68.95	+19.6%	60.50	76.45	60.50	1,398
Jul 2017	57.65	+21.9%	46.40	57.65	45.20	2,157
Jun 2017	47.30	−44.5%	81.00	81.90	47.30	6,307
May 2017	85.25	+12.6%	71.95	94.00	71.95	3,435
Apr 2017	75.70	+28.3%	59.80	100.05	59.80	18,598
Mar 2017	59.00	−3.4%	64.15	67.35	53.60	8,138
Feb 2017	61.10	+43.9%	40.35	61.10	40.35	5,633
Dec 2016	42.45	−9.7%	44.65	44.65	42.45	51
Nov 2016	47.00	−2.7%	47.00	47.00	47.00	25
Oct 2016	48.30	−7.3%	50.00	52.75	43.50	1,42,086
Sep 2016	52.10	−2.1%	55.20	55.20	46.00	2,365
Aug 2016	53.20	+26.8%	44.00	53.20	41.80	2,144
Jul 2016	41.95	+0.4%	43.85	43.85	41.85	288
Jun 2016	41.80	−4.7%	41.80	41.80	41.80	3,337
May 2016	43.85	−0.3%	41.80	43.85	41.80	458
Apr 2016	44.00	+4.8%	40.00	44.00	40.00	8,885
Mar 2016	42.00	+5.0%	40.00	42.00	40.00	2,910
Feb 2016	40.00	−12.1%	43.25	43.25	37.10	2,855
Jan 2016	45.50	+30.0%	35.10	45.50	35.10	3,055
Dec 2015	35.00	−9.1%	36.60	36.60	34.80	740
Nov 2015	38.50	−13.8%	42.50	42.50	38.50	1,150
Oct 2015	44.65	−0.8%	42.90	47.00	42.90	1,779
Sep 2015	45.00	+3.0%	41.70	45.00	39.75	571
Aug 2015	43.70	+10.5%	38.75	47.50	37.50	561
Jul 2015	39.55	−14.9%	47.05	50.10	39.55	2,473
Jun 2015	46.50	+7.4%	45.45	50.00	45.35	144
May 2015	43.30	−6.5%	48.50	50.95	43.30	1,737
Apr 2015	46.30	+8.4%	44.70	47.10	40.05	1,45,474
Mar 2015	42.70	−10.5%	49.50	51.90	42.20	5,143
Feb 2015	47.70	+1.1%	49.00	49.00	45.00	2,942
Jan 2015	47.20	+9.0%	45.45	52.20	43.65	770
Dec 2014	43.30	−10.8%	46.35	52.90	42.30	1,336
Nov 2014	48.55	+5.0%	48.50	50.20	45.00	2,859
Oct 2014	46.25	+11.3%	43.60	46.50	42.10	10,963
Sep 2014	41.55	−7.7%	40.75	50.00	40.75	936
Aug 2014	45.00	−2.2%	50.50	50.50	37.00	6,033
Jul 2014	46.00	−0.8%	48.45	48.50	41.80	4,002
Jun 2014	46.35	+19.9%	39.95	50.60	39.95	5,900
May 2014	38.65	−0.6%	38.45	38.65	36.85	319
Mar 2014	38.90	−12.8%	45.55	45.55	38.90	6,59,865
Feb 2014	44.60	+4.9%	44.60	44.60	44.60	100
Jan 2014	42.50	−5.6%	45.00	45.00	42.50	1,844
Oct 2013	45.00	+7.1%	43.50	45.00	43.50	1,141
Sep 2013	42.00	0.0%	40.00	42.00	40.00	310
Mar 2013	42.00	+6.5%	40.00	42.75	39.00	1,18,651
Feb 2013	39.45	−4.9%	39.45	39.45	39.45	350
Jan 2013	41.50	−5.1%	41.60	43.65	41.50	445
Dec 2012	43.75	−9.8%	46.10	50.50	43.75	1,377
Nov 2012	48.50	−4.7%	51.00	51.00	48.50	118
Oct 2012	50.90	+27.3%	41.10	50.90	41.10	1,930
Sep 2012	40.00	−17.5%	43.70	47.00	35.50	944
Aug 2012	48.50	+0.1%	44.10	54.00	38.60	839
Jul 2012	48.45	+12.8%	40.30	54.75	40.30	3,856
Jun 2012	42.95	−15.0%	47.75	47.75	40.25	802
May 2012	50.55	+14.9%	48.40	58.70	38.60	13,809
Apr 2012	44.00	−7.9%	44.50	48.35	40.75	2,510
Mar 2012	47.80	−8.1%	50.50	54.15	40.00	2,01,929
Feb 2012	52.00	+18.2%	45.00	57.70	40.00	13,367
Jan 2012	44.00	0.0%	43.00	51.05	39.30	18,028
Dec 2011	44.00	−9.7%	49.95	50.90	44.00	17,334
Nov 2011	48.75	−4.4%	48.60	53.55	43.75	58,039
Oct 2011	51.00	+6.4%	45.60	54.05	44.05	20,882
Sep 2011	47.95	+2.0%	47.00	50.45	42.80	1,990
Aug 2011	47.00	+0.2%	44.65	49.50	41.55	6,271
Jul 2011	46.90	+14.4%	41.00	47.65	40.05	4,932
Jun 2011	41.00	−4.2%	44.80	46.00	40.00	4,418
May 2011	42.80	−10.8%	50.40	50.40	40.15	9,788
Apr 2011	48.00	+14.6%	43.90	48.60	37.80	6,675
Mar 2011	41.90	−27.1%	60.00	62.50	41.70	32,206
Feb 2011	57.50	+33.9%	45.05	57.50	42.40	26,050
Jan 2011	42.95	+2.0%	44.20	47.45	42.35	11,591
Dec 2010	42.10	−14.9%	47.65	49.50	40.55	6,574
Nov 2010	49.50	+6.0%	44.50	49.85	43.00	1,84,179
Oct 2010	46.70	+29.0%	36.10	50.80	36.10	15,632
Sep 2010	36.20	+3.4%	35.00	38.75	31.55	39,852
Aug 2010	35.00	+7.5%	33.15	41.80	33.00	54,555
Jul 2010	32.55	−9.1%	35.25	36.00	32.00	9,737
Jun 2010	35.80	+3.8%	34.50	36.80	33.00	39,554
May 2010	34.50	−3.6%	36.90	37.50	32.00	31,315
Apr 2010	35.80	+3.5%	33.50	38.45	33.50	32,955
Mar 2010	34.60	−5.7%	37.90	37.90	34.00	28,281
Feb 2010	36.70	+35.4%	27.00	37.00	27.00	19,188
Jan 2010	27.10	−3.2%	26.85	31.35	26.00	5,200
Dec 2009	28.00	−13.2%	32.50	32.50	28.00	1,550
Nov 2009	32.25	−9.4%	37.35	39.50	32.25	13,925
Oct 2009	35.60	+18.7%	29.25	35.60	27.85	2,782
Sep 2009	30.00	−9.1%	32.75	36.15	28.70	5,294
Aug 2009	33.00	−15.4%	38.05	41.90	32.00	16,379
Jul 2009	39.00	+44.4%	26.00	39.00	24.80	7,242
Jun 2009	27.00	−14.3%	33.05	37.70	26.65	63,288
May 2009	31.50	+48.2%	22.30	33.80	22.30	37,082
Apr 2009	21.25	+23.2%	16.40	21.25	16.40	2,492
Mar 2009	17.25	0.0%	17.30	18.10	17.25	3,717
Feb 2009	17.25	0.0%	17.25	18.10	17.10	2,685
Jan 2009	17.25	0.0%	17.25	17.50	17.25	888
Dec 2008	17.25	−17.1%	19.80	19.80	17.20	2,224
Nov 2008	20.80	−5.0%	20.90	22.75	20.80	1,101
Oct 2008	21.90	−37.4%	34.05	36.00	21.90	74,271
Sep 2008	35.00	−13.2%	40.00	40.80	33.45	7,640
Aug 2008	40.30	+9.7%	38.00	40.80	34.30	8,761
Jul 2008	36.75	+10.7%	33.00	36.75	30.15	14,740
Jun 2008	33.20	−5.1%	36.75	37.00	32.55	22,387
May 2008	35.00	−11.1%	38.00	40.95	30.45	20,511
Apr 2008	39.35	+18.9%	34.75	43.20	34.75	14,756
Mar 2008	33.10	−41.4%	59.00	59.00	31.15	47,377
Feb 2008	56.50	−8.4%	63.00	67.80	49.45	31,016
Jan 2008	61.65	−10.8%	72.60	92.60	55.70	1,70,624
Dec 2007	69.15	+64.1%	43.85	69.15	42.50	1,79,453
Nov 2007	42.15	−21.7%	51.30	55.00	40.90	73,559
Oct 2007	53.80	+23.5%	45.70	57.20	41.15	2,19,506
Sep 2007	43.55	+15.5%	37.50	44.45	34.05	2,49,163
Aug 2007	37.70	+69.8%	23.30	39.60	23.30	5,50,686
Jul 2007	22.20	+13.5%	20.00	23.95	18.60	92,526
Jun 2007	19.56	+31.7%	13.45	20.90	13.00	56,038
May 2007	14.85	+14.2%	10.51	17.20	10.51	46,395
Apr 2007	13.00	+45.9%	10.59	15.50	9.55	84,039
Mar 2007	8.91	−13.6%	11.80	12.00	8.80	1,26,057
Feb 2007	10.31	+0.8%	10.00	11.80	8.53	15,986
Jan 2007	10.23	–	10.00	11.45	9.00	60,914

₹ 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
26 Oct 2026	225.65	238.00	216.60	218.05	–	16
23 Oct 2026	240.00	240.00	240.00	240.00	240.00	1
22 Oct 2026	234.45	253.95	220.00	226.05	–	64
19 Oct 2026	238.05	258.50	234.00	234.45	236.38	155
15 Oct 2026	259.90	259.95	259.90	259.95	–	8
14 Oct 2026	244.40	259.95	234.05	259.95	–	12
12 Oct 2026	254.00	259.95	254.00	259.95	–	12
8 Oct 2026	255.00	255.00	254.00	254.00	–	8
7 Oct 2026	254.95	254.95	250.00	250.00	–	11
6 Oct 2026	250.00	250.00	250.00	250.00	250.00	5
5 Oct 2026	250.00	250.00	250.00	250.00	250.00	30
1 Oct 2026	245.45	250.00	245.45	250.00	–	70
30 Sep 2026	249.10	249.10	236.00	243.00	–	75
29 Sep 2026	253.85	253.85	245.00	246.35	–	52
28 Sep 2026	254.95	264.70	254.95	255.10	255.26	177
25 Sep 2026	247.55	257.00	247.55	254.95	–	12
24 Sep 2026	234.00	246.90	225.00	245.10	233.74	258
23 Sep 2026	242.20	253.00	230.15	235.15	–	96
21 Sep 2026	241.00	241.00	233.00	241.00	239.57	121
18 Sep 2026	242.00	242.00	241.00	241.00	–	54
17 Sep 2026	252.20	252.20	233.10	242.00	–	4
16 Sep 2026	258.55	258.55	240.00	240.20	240.42	120

Prices in ₹ per share as traded, not adjusted.