Stock listing

BSE:CHLOGIST Chartered Logistics Limited Share Price

Follow Chartered Logistics Limited into a list and get an email when it puts out news.

Share price · BSE:CHLOGIST

₹7.32 INR -0.05 (-0.7%)

Close on Oct 30, 2026 · Data provided by Twelve Data

Past year -13.3% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₹7.25 – ₹7.65 INROct 30, 2026
Volume: 50,283 sharesOct 30, 2026
Market cap: ₹930.7M INRAt the close on Oct 30, 2026 · price × 127.1M shares outstanding
52-week range: ₹4.80 – ₹11.45 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₹4.01M INRMedian day 120,024 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:CHLOGIST · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₹7.32	-0.05	-0.7%	₹7.50	₹7.65	₹7.25	50,283
Thu, Oct 29	₹7.37	-0.09	-1.2%	₹7.82	₹7.83	₹7.26	69,907
Wed, Oct 28	₹7.46	+0.35	+4.9%	₹7.30	₹7.46	₹7.15	102,581
Tue, Oct 27	₹7.11	-0.31	-4.2%	₹7.40	₹7.40	₹7.06	26,351
Mon, Oct 26	₹7.42	+0.05	+0.7%	₹7.50	₹7.50	₹7.07	37,992
Fri, Oct 23	₹7.37	-0.21	-2.8%	₹7.86	₹7.94	₹7.21	68,547
Thu, Oct 22	₹7.58	+0.19	+2.6%	₹7.54	₹7.69	₹7.20	12,146
Wed, Oct 21	₹7.39	+0.08	+1.1%	₹7.67	₹7.67	₹7.01	112,787
Mon, Oct 19	₹7.31	+0.34	+4.9%	₹7.28	₹7.31	₹7.01	172,722
Fri, Oct 16	₹6.97	+0.33	+5.0%	₹6.31	₹6.97	₹6.31	120,239
Thu, Oct 15	₹6.64	-0.34	-4.9%	₹6.64	₹7.00	₹6.64	140,879
Wed, Oct 14	₹6.98	-0.36	-4.9%	₹7.17	₹7.58	₹6.98	148,424
Tue, Oct 13	₹7.34	-0.02	-0.3%	₹7.33	₹7.45	₹7.17	9,650
Mon, Oct 12	₹7.36	-0.26	-3.4%	₹7.24	₹7.49	₹7.24	50,200
Fri, Oct 9	₹7.62	-0.24	-3.1%	₹7.86	₹8.10	₹7.47	32,840
Thu, Oct 8	₹7.86	-0.41	-5.0%	₹8.46	₹8.46	₹7.86	115,796
Wed, Oct 7	₹8.27	+0.01	+0.1%	₹8.43	₹8.43	₹7.90	119,910
Tue, Oct 6	₹8.26	+0.17	+2.1%	₹8.39	₹8.43	₹8.00	233,843
Mon, Oct 5	₹8.09	+0.06	+0.7%	₹7.98	₹8.35	₹7.63	123,345
Thu, Oct 1	₹8.03	-0.42	-5.0%	₹8.75	₹8.75	₹8.03	144,766
Wed, Sep 30	₹8.45	-0.16	-1.9%	₹8.61	₹8.98	₹8.18	386,083
Tue, Sep 29	₹8.61	-0.35	-3.9%	₹9.04	₹9.04	₹8.52	324,862
Mon, Sep 28	₹8.96	-0.10	-1.1%	₹8.91	₹9.50	₹8.91	165,350
Fri, Sep 25	₹9.06	-0.12	-1.3%	₹9.03	₹9.34	₹9.02	281,345
Thu, Sep 24	₹9.18	-0.18	-1.9%	₹9.23	₹9.23	₹9.18	53,280
Wed, Sep 23	₹9.36	+0.18	+2.0%	₹9.18	₹9.36	₹9.18	89,194
Tue, Sep 22	₹9.18	-0.06	-0.6%	₹9.08	₹9.25	₹9.08	159,521
Mon, Sep 21	₹9.24	-0.18	-1.9%	₹9.42	₹9.42	₹9.24	35,863
Fri, Sep 18	₹9.42	-0.14	-1.5%	₹9.38	₹9.60	₹9.38	45,457
Thu, Sep 17	₹9.56	-0.19	-1.9%	₹9.94	₹9.94	₹9.56	100,172
Wed, Sep 16	₹9.75	+0.19	+2.0%	₹9.37	₹9.75	₹9.37	210,639
Tue, Sep 15	₹9.56	-0.19	-1.9%	₹9.56	₹9.56	₹9.56	38,807
Fri, Sep 11	₹9.75	-0.19	-1.9%	₹9.75	₹9.75	₹9.75	36,864
Thu, Sep 10	₹9.94	-0.20	-2.0%	₹9.94	₹9.94	₹9.94	260,193
Wed, Sep 9	₹10.14	-0.20	-1.9%	₹10.54	₹10.54	₹10.14	1,513,379
Tue, Sep 8	₹10.34	+0.20	+2.0%	₹10.34	₹10.34	₹10.34	68,806
Mon, Sep 7	₹10.14	+0.19	+1.9%	₹10.14	₹10.14	₹10.14	62,583
Fri, Sep 4	₹9.95	+0.19	+1.9%	₹9.95	₹9.95	₹9.95	56,491
Thu, Sep 3	₹9.76	+0.19	+2.0%	₹9.76	₹9.76	₹9.76	75,204
Wed, Sep 2	₹9.57	+0.18	+1.9%	₹9.57	₹9.57	₹9.57	120,138
Tue, Sep 1	₹9.39	-0.15	-1.6%	₹9.35	₹9.39	₹9.35	494,771
Mon, Aug 31	₹9.54	-0.19	-2.0%	₹9.54	₹9.54	₹9.54	520,012
Fri, Aug 28	₹9.73	-0.19	-1.9%	₹9.73	₹9.73	₹9.73	271,534
Thu, Aug 27	₹9.92	-0.20	-2.0%	₹9.92	₹9.92	₹9.92	98,515
Wed, Aug 26	₹10.12	-0.20	-1.9%	₹10.12	₹10.12	₹10.12	90,309
Tue, Aug 25	₹10.32	-0.21	-2.0%	₹10.32	₹10.32	₹10.32	18,367
Mon, Aug 24	₹10.53	-0.21	-2.0%	₹10.53	₹10.53	₹10.53	20,610
Fri, Aug 21	₹10.74	-0.21	-1.9%	₹11.00	₹11.00	₹10.74	485,438
Thu, Aug 20	₹10.95	+0.03	+0.3%	₹10.96	₹11.45	₹10.40	2,297,907
Wed, Aug 19	₹10.92	+0.51	+4.9%	₹10.78	₹10.93	₹10.63	1,362,571
Tue, Aug 18	₹10.41	+0.49	+4.9%	₹10.41	₹10.41	₹10.00	1,089,257
Mon, Aug 17	₹9.92	+0.47	+5.0%	₹9.69	₹9.92	₹9.65	623,854
Fri, Aug 14	₹9.45	+0.14	+1.5%	₹9.40	₹9.60	₹9.10	451,588
Thu, Aug 13	₹9.31	-0.06	-0.6%	₹9.40	₹9.69	₹9.00	445,141
Wed, Aug 12	₹9.37	+0.10	+1.1%	₹9.44	₹9.64	₹9.00	629,260
Tue, Aug 11	₹9.27	-0.10	-1.1%	₹9.25	₹9.49	₹8.90	845,404
Mon, Aug 10	₹9.37	+0.19	+2.1%	₹10.00	₹10.00	₹8.86	5,481,647
Fri, Aug 7	₹9.18	+0.83	+9.9%	₹9.18	₹9.18	₹9.18	3,135,339
Thu, Aug 6	₹8.35	+1.39	+20.0%	₹8.35	₹8.35	₹8.35	1,462,484
Wed, Aug 5	₹6.96	+1.16	+20.0%	₹5.99	₹6.96	₹5.90	1,414,821
Tue, Aug 4	₹5.80	+0.20	+3.6%	₹5.74	₹5.80	₹5.55	97,845
Mon, Aug 3	₹5.60	-0.23	-3.9%	₹5.80	₹5.95	₹5.51	46,907
Fri, Jul 31	₹5.83	+0.12	+2.1%	₹5.93	₹5.93	₹5.72	58,094
Thu, Jul 30	₹5.71	+0.24	+4.4%	₹5.50	₹5.82	₹5.40	59,477

Ticker: BSE:CHLOGIST
Asset type: Stock
Sector: Industrials
Industry: Rail, trucking & logistics
Exchange: BSE
Currency: INR

What changed lately

Latest news release · Oct 27, 2026
Board Meeting Intimation for Considering The Standalone And Consolidated Unaudited Financial Results As On 30Th September, 2026

Latest news

Board Meeting Intimation for Considering The Standalone And Consolidated Unaudited Financial Results As On 30Th September, 2026

Oct 27, 2026

Closed ₹7.11 (-4.2%) on Oct 27, 2026

Chartered Logistics Limited Press Release Sep 29 2026

Sep 29, 2026

Closed ₹8.61 (-3.9%) on Sep 29, 2026

Chartered Logistics Limited Press Release Sep 26 2026

Sep 26, 2026

Closed ₹8.96 (-1.1%) on Sep 28, 2026

Chartered Logistics Limited Press Release Sep 25 2026

Sep 25, 2026

Closed ₹9.06 (-1.3%) on Sep 25, 2026

Chartered Logistics Limited Press Release Sep 01 2026

Sep 1, 2026

Closed ₹9.39 (-1.6%) on Sep 1, 2026

Chartered Logistics Limited Press Release Aug 31 2026

Aug 31, 2026

Closed ₹9.54 (-2.0%) on Aug 31, 2026

Chartered Logistics Limited Press Release Aug 27 2026

Aug 27, 2026

Closed ₹9.92 (-2.0%) on Aug 27, 2026

Chartered Logistics Limited Press Release Aug 14 2026

Aug 14, 2026

Closed ₹9.92 (+5.0%) on Aug 17, 2026

Chartered Logistics Limited Press Release Aug 12 2026

Aug 12, 2026

Closed ₹9.31 (-0.6%) on Aug 13, 2026

Chartered Logistics Limited Press Release Aug 03 2026

Aug 3, 2026

Closed ₹5.60 (-3.9%) on Aug 3, 2026

All Chartered Logistics Limited news

Chartered Logistics Limited on 6ix

Sector: Industrials
Industry: Rail, trucking & logistics
News releases: 24 in the last 12 months · 57 in all · newest Oct 27, 2026 · oldest 2024