|
Market Closed -
Bombay S.E.
14:02:24 21/08/2026 +04
|
5-day change | 1st Jan Change | ||
| 10.74 INR | -1.92% |
|
+13.65% | +44.35% |
Stock exchange
Bombay S.E.
CHLOGIST6 10.74 ₹
-1.92%
5.21M
₹
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CHLOGIST6 | 10.74INR | -1.92% | 5.21M ₹ |
Quotes 5-day view: Chartered Logistics Limited
Delayed Quote Bombay S.E.
| 17/08/2026 | 18/08/2026 | 19/08/2026 | 20/08/2026 | 21/08/2026 | |
|---|---|---|---|---|---|
| Last | ₹9.920 | ₹10.41 | ₹10.92 | ₹10.95 | ₹10.74 |
| Volume | 623,854 | 1,089,257 | 1,362,571 | 2,297,907 | 485,438 |
| Change | +4.97% | +4.94% | +4.90% | +0.27% | -1.92% |
| Opening | ₹9.760 | ₹10.41 | ₹10.78 | ₹10.96 | ₹11.00 |
| High | ₹9.920 | ₹10.41 | ₹10.93 | ₹11.45 | ₹11.00 |
| Low | ₹9.510 | ₹10.00 | ₹10.63 | ₹10.40 | ₹10.74 |
Performance
| 1 day | -1.92% | ||
| 1 week | +13.65% | ||
| Current month | +85.81% | ||
| 1 month | +73.79% | ||
| 3 months | +58.41% | ||
| 6 months | +37.69% | ||
| Current year | +44.35% | ||
| 1 year | +20.81% | ||
| 3 years | +109.77% | ||
| 5 years | +114.37% | ||
| 10 years | -48.49% |
Volumes
marketsDaily volume
485,438
Estimated daily volume
485,438
Avg. Volume 20 sessions
1,324,631
Daily volume ratio
0.37
Avg. Volume 20 sessions INR
14,226,536.94
Avg. Volume 20 sessions USD
148,638.86
Record volume 1
6,515,683
Record volume 2
5,481,647
Record volume 3
5,240,629
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (INR)
1,327,893,632
Market Cap (USD)
13,878,603
Net sales ()
766,110,000
Net sales (USD)
8,007,069
Number of employees
57
Sales / Employee (INR)
13,440,526
Sales / Employee (USD)
140,475
Free-Float
55.04 %
Free-Float capitalization (INR)
751,495,142
Free-Float capitalization (USD)
7,854,321
Average Daily Capital Traded
1.07%
Indicators
Moving average 5 days
10.59
Moving average 20 days
7.948
Moving average 50 days
6.86
Moving average 100 days
6.842
Price spread / (MMA5)
-1.42%
Price spread / (MMA20)
-25.99%
Price spread / (MMA50)
-36.12%
Price spread / (MMA100)
-36.30%
RSI 9 days
90.86
RSI 14 days
85.84
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.92% | +13.65% | +20.81% | +109.77% | 13.88M | |
| +1.74% | +2.54% | +30.64% | +25.55% | 84.96B | |
| +1.05% | +1.61% | +36.67% | +17.15% | 78.4B | |
| +0.46% | -6.31% | +54.58% | +181.28% | 23.15B | |
| -1.53% | -4.67% | +15.33% | +51.44% | 16.55B | |
| -0.20% | -3.77% | +25.61% | +25.59% | 12.42B | |
| +3.16% | -1.13% | +67.60% | +26.57% | 11.65B | |
| +0.76% | -5.39% | +38.42% | +159.11% | 9.58B | |
| +1.94% | -0.78% | +46.62% | +22.38% | 6.28B | |
| +9.95% | +4.24% | -2.93% | -35.55% | 5.12B | |
| Average | +1.54% | -0.04% | +33.34% | +58.33% | 24.81B | |
| Weighted average by Cap. | +1.29% | +0.08% | +35.25% | +43.02% |
Historical Quotes: Chartered Logistics Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
017db639.h3P4IEVsECZaJRVMh66jDQYiMPrDoNAZidz2b2pYpdM.zwG6FCwtaBALHCc098HPWmp0dJjx-Ype5Oi8Ajge34GwBqgNAFUjUThpYg
| Date | Price | Volume | Total |
|---|---|---|---|
| 13:45:00 | 10.74 | 3,992 | 485,438 |
| 12:45:00 | 10.74 | 112,884 | 481,446 |
| 11:45:04 | 10.80 | 42,759 | 368,562 |
| 10:45:00 | 10.95 | 61,080 | 325,803 |
| 09:45:00 | 10.80 | 21,647 | 264,723 |
Course Extremes
| 1 week | 9.51 |  | 11.45 |
| 1 month | 4.85 | | 11.45 |
| Current year | 4.8 | | 11.45 |
| 1 year | 4.8 | | 11.45 |
| 3 years | 4.65 | | 14.19 |
| 5 years | 3.45 | | 23.55 |
| 10 years | 1.77 | | 28 |
Monthly variations
Annual variations
| 2026 | +44.35% | ||
| 2025 | -39.71% | ||
| 2024 | +64.31% | ||
| 2023 | +39.59% | ||
| 2022 | -45.55% | ||
| 2021 | +138.65% | ||
| 2020 | +42.76% | ||
| 2019 | -54.26% | ||
| 2018 | -72.91% | ||
| 2017 | +9.86% | ||
| 2016 | -12.35% | ||
| 2015 | +61.46% | ||
| 2014 | +36.82% | ||
| 2013 | -30.82% | ||
| 2012 | -41.22% | ||
| 2011 | +70.13% | ||
| 2010 | +164.56% | ||
| 2009 | +532.63% | ||
| 2008 | -86.01% | ||
| 2007 | +715.62% | ||
| 2006 | -39.87% | ||
| 2005 | +163.71% |
- Stock Market
- Stocks
- CHLOGIST6 Stock
- Quotes Chartered Logistics Limited
Select your edition
All financial news and data tailored to specific country editions
