Price Data Selection & Download
Chartered Capital & Inv Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
2236 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹439.00
October 16, 2025
BSE Exchange
Share Price All Time Low
₹16.39
April 06, 2009
BSE Exchange
Highest Volume Trading Day
610,262
March 24, 2014 • ₹45.00
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
CHRTEDCA daily open, high, low, close and volume (OHLCV) on BSE — 97 records.
Total Records
97
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹279.95 | ₹279.95 | ₹256.55 | ₹273.95 | 5 |
| 2026-07-23 | ₹273.00 | ₹273.00 | ₹269.90 | ₹269.90 | 5 |
| 2026-07-21 | ₹274.80 | ₹274.80 | ₹251.75 | ₹262.80 | 9 |
| 2026-07-17 | ₹265.00 | ₹265.00 | ₹265.00 | ₹265.00 | 1 |
| 2026-07-16 | ₹248.00 | ₹259.90 | ₹248.00 | ₹253.30 | 14 |
| 2026-07-15 | ₹248.50 | ₹248.50 | ₹248.00 | ₹248.00 | 70 |
| 2026-07-14 | ₹260.00 | ₹260.00 | ₹260.00 | ₹260.00 | 1 |
| 2026-07-13 | ₹261.50 | ₹261.50 | ₹261.50 | ₹261.50 | 7 |
| 2026-07-09 | ₹261.90 | ₹261.90 | ₹261.90 | ₹261.90 | 2 |
| 2026-07-06 | ₹265.00 | ₹266.50 | ₹253.65 | ₹264.30 | 98 |
| 2026-07-02 | ₹269.35 | ₹269.35 | ₹266.50 | ₹266.50 | 6 |
| 2026-07-01 | ₹275.00 | ₹275.00 | ₹250.80 | ₹267.00 | 5 |
| 2026-06-25 | ₹263.95 | ₹263.95 | ₹263.95 | ₹263.95 | 1 |
| 2026-06-24 | ₹255.00 | ₹255.00 | ₹255.00 | ₹255.00 | 2 |
| 2026-06-23 | ₹258.95 | ₹258.95 | ₹255.00 | ₹255.00 | 2 |
| 2026-06-22 | ₹248.95 | ₹249.00 | ₹248.95 | ₹249.00 | 2 |
| 2026-06-19 | ₹249.50 | ₹249.50 | ₹249.00 | ₹249.25 | 4 |
| 2026-06-18 | ₹235.90 | ₹247.50 | ₹232.00 | ₹238.80 | 276 |
| 2026-06-17 | ₹233.00 | ₹248.95 | ₹226.05 | ₹235.90 | 135 |
| 2026-06-16 | ₹249.90 | ₹249.90 | ₹237.50 | ₹237.80 | 96 |
| 2026-06-15 | ₹237.55 | ₹249.95 | ₹237.50 | ₹249.90 | 61 |
| 2026-06-11 | ₹244.95 | ₹249.95 | ₹238.00 | ₹249.95 | 32 |
| 2026-06-10 | ₹247.00 | ₹254.80 | ₹247.00 | ₹249.95 | 36 |
| 2026-06-09 | ₹262.95 | ₹262.95 | ₹251.50 | ₹260.00 | 8 |
| 2026-06-05 | ₹264.70 | ₹264.70 | ₹264.70 | ₹264.70 | 1 |
| 2026-06-03 | ₹264.70 | ₹264.70 | ₹264.70 | ₹264.70 | 36 |
| 2026-06-02 | ₹264.90 | ₹264.90 | ₹264.70 | ₹264.70 | 27 |
| 2026-06-01 | ₹237.25 | ₹259.75 | ₹237.25 | ₹259.70 | 24 |
| 2026-05-29 | ₹260.55 | ₹260.55 | ₹249.00 | ₹249.65 | 46 |
| 2026-05-27 | ₹239.00 | ₹262.00 | ₹237.65 | ₹260.55 | 385 |
| 2026-05-26 | ₹245.00 | ₹250.15 | ₹242.85 | ₹250.15 | 168 |
| 2026-05-25 | ₹274.40 | ₹274.40 | ₹255.55 | ₹255.60 | 65 |
| 2026-05-21 | ₹269.00 | ₹269.00 | ₹269.00 | ₹269.00 | 1 |
| 2026-05-20 | ₹281.40 | ₹281.40 | ₹254.60 | ₹269.95 | 230 |
| 2026-05-18 | ₹268.00 | ₹268.00 | ₹268.00 | ₹268.00 | 1 |
| 2026-05-15 | ₹244.25 | ₹269.30 | ₹243.70 | ₹268.75 | 211 |
| 2026-05-14 | ₹269.95 | ₹271.00 | ₹256.50 | ₹256.50 | 199 |
| 2026-05-11 | ₹268.65 | ₹269.95 | ₹268.65 | ₹269.95 | 5 |
| 2026-05-08 | ₹269.95 | ₹269.95 | ₹269.95 | ₹269.95 | 3 |
| 2026-05-06 | ₹273.00 | ₹273.00 | ₹261.15 | ₹270.00 | 11 |
| 2026-05-04 | ₹271.85 | ₹271.85 | ₹260.40 | ₹260.40 | 42 |
| 2026-04-30 | ₹247.40 | ₹271.85 | ₹246.05 | ₹271.85 | 49 |
| 2026-04-29 | ₹258.95 | ₹258.95 | ₹258.95 | ₹258.95 | 5 |
| 2026-04-27 | ₹260.40 | ₹260.40 | ₹247.40 | ₹259.00 | 113 |
| 2026-04-24 | ₹262.00 | ₹262.00 | ₹260.40 | ₹260.40 | 39 |
| 2026-04-23 | ₹248.25 | ₹274.30 | ₹248.20 | ₹274.10 | 79 |
| 2026-04-20 | ₹261.30 | ₹261.30 | ₹261.25 | ₹261.25 | 14 |
| 2026-04-16 | ₹275.00 | ₹275.00 | ₹274.55 | ₹275.00 | 10 |
| 2026-04-15 | ₹277.60 | ₹291.50 | ₹277.50 | ₹288.95 | 68 |
| 2026-04-13 | ₹279.00 | ₹292.00 | ₹265.25 | ₹291.95 | 135 |
| 2026-04-10 | ₹290.00 | ₹290.00 | ₹273.45 | ₹279.00 | 17 |
| 2026-04-09 | ₹264.05 | ₹287.75 | ₹264.05 | ₹287.75 | 58 |
| 2026-04-07 | ₹275.00 | ₹275.00 | ₹275.00 | ₹275.00 | 10 |
| 2026-04-06 | ₹260.00 | ₹265.00 | ₹260.00 | ₹265.00 | 65 |
| 2026-03-27 | ₹235.20 | ₹258.40 | ₹235.00 | ₹255.70 | 273 |
| 2026-03-25 | ₹246.55 | ₹246.55 | ₹246.55 | ₹246.55 | 2 |
| 2026-03-24 | ₹246.55 | ₹246.55 | ₹241.70 | ₹246.55 | 15 |
| 2026-03-23 | ₹254.35 | ₹254.35 | ₹254.35 | ₹254.35 | 1 |
| 2026-03-18 | ₹259.50 | ₹259.50 | ₹259.50 | ₹259.50 | 20 |
| 2026-03-13 | ₹259.50 | ₹259.50 | ₹259.50 | ₹259.50 | 1 |
| 2026-03-12 | ₹254.95 | ₹272.95 | ₹254.95 | ₹272.95 | 209 |
| 2026-03-11 | ₹273.95 | ₹273.95 | ₹260.30 | ₹260.30 | 65 |
| 2026-03-09 | ₹263.00 | ₹274.95 | ₹250.50 | ₹273.95 | 92 |
| 2026-03-06 | ₹275.95 | ₹275.95 | ₹263.00 | ₹263.00 | 39 |
| 2026-03-05 | ₹251.75 | ₹275.95 | ₹251.75 | ₹275.95 | 63 |
| 2026-03-04 | ₹282.75 | ₹282.75 | ₹265.00 | ₹265.00 | 3 |
| 2026-03-02 | ₹247.30 | ₹271.95 | ₹247.30 | ₹271.95 | 80 |
| 2026-02-27 | ₹260.30 | ₹260.30 | ₹260.30 | ₹260.30 | 1 |
| 2026-02-25 | ₹274.00 | ₹274.00 | ₹274.00 | ₹274.00 | 1 |
| 2026-02-24 | ₹261.25 | ₹274.00 | ₹261.25 | ₹274.00 | 3 |
| 2026-02-20 | ₹275.00 | ₹275.00 | ₹275.00 | ₹275.00 | 1 |
| 2026-02-19 | ₹260.00 | ₹284.00 | ₹260.00 | ₹284.00 | 52 |
| 2026-02-16 | ₹283.90 | ₹283.90 | ₹271.00 | ₹271.00 | 9 |
| 2026-02-13 | ₹284.95 | ₹285.00 | ₹259.00 | ₹285.00 | 14 |
| 2026-02-11 | ₹286.75 | ₹286.75 | ₹260.10 | ₹272.60 | 130 |
| 2026-02-10 | ₹260.95 | ₹273.95 | ₹248.00 | ₹273.70 | 183 |
| 2026-02-09 | ₹252.30 | ₹263.95 | ₹240.00 | ₹260.95 | 527 |
| 2026-02-06 | ₹252.30 | ₹252.30 | ₹252.30 | ₹252.30 | 10 |
| 2026-02-05 | ₹232.05 | ₹250.00 | ₹232.05 | ₹244.95 | 108 |
| 2026-02-04 | ₹238.00 | ₹243.65 | ₹238.00 | ₹243.65 | 6 |
| 2026-02-03 | ₹234.55 | ₹254.00 | ₹234.55 | ₹243.65 | 34 |
| 2026-02-02 | ₹249.25 | ₹281.00 | ₹233.50 | ₹260.55 | 42 |
| 2026-02-01 | ₹238.50 | ₹296.95 | ₹238.50 | ₹266.50 | 6 |
| 2026-01-30 | ₹248.60 | ₹255.00 | ₹248.60 | ₹255.00 | 22 |
| 2026-01-29 | ₹255.00 | ₹255.00 | ₹228.00 | ₹249.80 | 68 |
| 2026-01-28 | ₹226.30 | ₹289.00 | ₹225.05 | ₹265.75 | 113 |
| 2026-01-27 | ₹241.95 | ₹242.00 | ₹241.95 | ₹242.00 | 279 |
| 2026-01-23 | ₹242.00 | ₹242.00 | ₹242.00 | ₹242.00 | 12 |
| 2026-01-22 | ₹254.95 | ₹254.95 | ₹253.95 | ₹254.00 | 146 |
| 2026-01-21 | ₹254.95 | ₹254.95 | ₹243.00 | ₹243.00 | 122 |
| 2026-01-16 | ₹251.75 | ₹255.00 | ₹251.75 | ₹255.00 | 10 |
| 2026-01-13 | ₹265.00 | ₹265.00 | ₹265.00 | ₹265.00 | 20 |
| 2026-01-09 | ₹273.95 | ₹273.95 | ₹265.00 | ₹265.00 | 10 |
| 2026-01-07 | ₹272.95 | ₹272.95 | ₹261.00 | ₹261.00 | 8 |
| 2026-01-06 | ₹256.50 | ₹260.00 | ₹256.50 | ₹260.00 | 367 |
| 2026-01-02 | ₹274.95 | ₹274.95 | ₹255.20 | ₹270.00 | 16 |
| 2026-01-01 | ₹262.10 | ₹262.20 | ₹250.00 | ₹262.20 | 595 |
Chartered Capital & Inv Share Price Performance Analysis (Jan 2008 - Jul 2026)
CHRTEDCA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+4.48%
₹262.20 → ₹273.95
Year to Date
Price Volatility
4.39%
Low Volatility
Year to Date
Average Daily Volume
70
Year to Date Average
BSE Exchange
Chartered Capital & Inv Share Price History – Frequently Asked Questions
Common questions about CHRTEDCA historical data and records. Browse Chartered Capital & Inv annual reports for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Chartered Capital & Inv (CHRTEDCA)?
The all-time high share price of Chartered Capital & Inv was ₹439.0 recorded on October 16, 2025 on the BSE exchange.
What is the all-time low share price of Chartered Capital & Inv (CHRTEDCA)?
The all-time low share price of Chartered Capital & Inv was ₹16.39 recorded on April 06, 2009 on the BSE exchange.
How can I download CHRTEDCA historical share price data?
You can download Chartered Capital & Inv historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CHRTEDCA shares?
The highest trading volume day for Chartered Capital & Inv was 610,262 shares traded on March 24, 2014 on the BSE exchange, with share price at ₹45.0.