Price Data Selection & Download
Chartered Capital & Inv Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2207 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Chartered Capital & Inv share price chart.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Jan 2008 - May 2026)
CHRTEDCA daily open, high, low, close and volume (OHLCV) on BSE — 68 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
CHRTEDCA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
Chartered Capital & Inv Share Price History – Frequently Asked Questions
Common questions about CHRTEDCA historical data and records. Explore Chartered Capital & Inv intrinsic price to estimate fundamental worth using multiple valuation models.
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.