₹6,37
1,11 %
Compare
Chartered Logistics vs VRL LogisticsChartered Logistics vs Shree Vasu LogisticsChartered Logistics vs North EasternNChartered Logistics vs Orissa BengalChartered Logistics vs Ser IndustriesSChartered Logistics vs NIFTY 50 | MarketN

Gráfico de Precios Históricos de Chartered Logistics

Datos de Precios Históricos de Chartered Logistics

Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
15 jun. 2026₹6,37+1,11%₹6,47₹6,59₹6,2037,1K
12 jun. 2026₹6,30-0,79%₹6,18₹6,76₹6,1891,2K
11 jun. 2026₹6,35-2,91%₹6,69₹6,69₹6,1344,4K
10 jun. 2026₹6,54-2,10%₹6,52₹6,70₹6,50205,2K
9 jun. 2026₹6,68+2,93%₹6,42₹6,74₹6,4239,5K
8 jun. 2026₹6,49-2,55%₹6,37₹6,83₹6,3718,9K
5 jun. 2026₹6,66-0,75%₹6,75₹6,98₹6,60118,5K
4 jun. 2026₹6,71+0,90%₹6,40₹6,95₹6,4021,6K
3 jun. 2026₹6,65-3,20%₹6,87₹6,87₹6,602,3K
2 jun. 2026₹6,87+3,62%₹6,70₹6,89₹6,7013,1K
1 jun. 2026₹6,63-3,77%₹6,99₹6,99₹6,5659,5K
29 may. 2026₹6,89+3,14%₹6,99₹6,99₹6,33110,1K
27 may. 2026₹6,68+3,73%₹6,96₹6,96₹6,4461,5K
26 may. 2026₹6,44-4,31%₹6,97₹6,97₹6,1874,4K
25 may. 2026₹6,73-2,18%₹6,77₹6,88₹6,6044,2K
22 may. 2026₹6,80+0,29%₹6,89₹6,89₹6,6043,7K
21 may. 2026₹6,78+0,15%₹6,84₹6,97₹6,7478,5K
20 may. 2026₹6,77-1,17%₹7,15₹7,15₹6,6224,4K
19 may. 2026₹6,85+1,03%₹7,00₹7,00₹6,7118,7K
18 may. 2026₹6,78+0,15%₹6,77₹6,95₹6,75110,1K
15 may. 2026₹6,77-2,31%₹6,94₹7,08₹6,5365,5K
14 may. 2026₹6,93-0,57%₹6,93₹7,10₹6,8034,8K
13 may. 2026₹6,97+0,72%₹6,88₹7,09₹6,8339,1K
12 may. 2026₹6,92-1,98%₹6,92₹7,25₹6,5667,8K
11 may. 2026₹7,06-0,84%₹7,00₹7,09₹6,92132,5K
8 may. 2026₹7,12+0,56%₹7,04₹7,25₹7,0056,1K
7 may. 2026₹7,08-1,26%₹7,03₹7,26₹7,00189,6K
6 may. 2026₹7,17+1,70%₹7,01₹7,37₹6,9083,5K
5 may. 2026₹7,05-1,81%₹7,44₹7,44₹7,0035,1K
4 may. 2026₹7,18+0,28%₹7,13₹7,75₹7,1316,0K
30 abr. 2026₹7,16-2,59%₹7,49₹7,49₹7,133,5K
29 abr. 2026₹7,35-0,41%₹7,84₹7,84₹7,29128,8K
28 abr. 2026₹7,38+11,31%₹6,93₹7,60₹6,66631,9K
27 abr. 2026₹6,63-1,78%₹6,96₹7,09₹6,61101,4K
24 abr. 2026₹6,75+1,35%₹6,94₹6,94₹6,615,0K
23 abr. 2026₹6,66-1,48%₹6,82₹6,99₹6,5627,9K
22 abr. 2026₹6,76+3,68%₹6,52₹7,00₹6,46108,8K
21 abr. 2026₹6,52-6,46%₹7,12₹7,12₹6,37152,5K
20 abr. 2026₹6,97-2,38%₹7,28₹7,28₹6,6965,7K
17 abr. 2026₹7,14+0,14%₹6,98₹7,27₹6,98167,2K
16 abr. 2026₹7,13+0,14%₹7,13₹7,32₹7,0572,3K
15 abr. 2026₹7,12-0,70%₹7,49₹7,49₹7,0338,8K
13 abr. 2026₹7,17+4,52%₹6,61₹7,29₹6,61418,1K
10 abr. 2026₹6,86-0,72%₹7,18₹7,18₹6,81126,7K
9 abr. 2026₹6,91+2,98%₹6,70₹7,07₹6,51103,9K
8 abr. 2026₹6,71+2,76%₹6,91₹6,91₹6,3488,0K
7 abr. 2026₹6,53+3,65%₹6,25₹6,60₹6,2580,5K
6 abr. 2026₹6,30+6,06%₹5,97₹6,59₹5,97118,2K
2 abr. 2026₹5,94+3,12%₹5,89₹5,98₹5,5535,3K
1 abr. 2026₹5,76+14,06%₹5,25₹5,95₹5,1130,9K
30 mar. 2026₹5,05-6,83%₹5,53₹5,53₹4,80109,4K
27 mar. 2026₹5,42-5,90%₹6,10₹6,10₹5,34261,5K
25 mar. 2026₹5,76-1,54%₹6,38₹6,38₹5,71168,1K
24 mar. 2026₹5,85+0,52%₹6,56₹6,56₹5,6758,3K
23 mar. 2026₹5,82-4,59%₹5,72₹6,27₹5,65116,9K
20 mar. 2026₹6,100,00%₹6,23₹6,50₹6,0264,6K
19 mar. 2026₹6,10-0,81%₹6,15₹6,39₹6,00112,6K
18 mar. 2026₹6,15-3,91%₹6,85₹6,85₹6,00176,1K
17 mar. 2026₹6,40+4,92%₹6,16₹6,56₹5,81397,5K
16 mar. 2026₹6,10+7,39%₹5,97₹6,22₹5,51250,5K
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
8 jun. 2026₹6,30-5,41%₹6,37₹6,83₹6,13399,3K
1 jun. 2026₹6,66-3,34%₹6,99₹6,99₹6,40215,0K
25 may. 2026₹6,89+0,15%₹6,77₹6,99₹6,18290,3K
18 may. 2026₹6,88+1,62%₹6,77₹7,15₹6,60275,4K
11 may. 2026₹6,77-4,92%₹7,00₹7,25₹6,53339,7K
4 may. 2026₹7,12-0,56%₹7,13₹7,75₹6,90380,3K
27 abr. 2026₹7,16+6,07%₹6,96₹7,84₹6,61865,7K
20 abr. 2026₹6,75-5,46%₹7,28₹7,28₹6,37359,7K
13 abr. 2026₹7,14+4,08%₹6,61₹7,49₹6,61696,4K
6 abr. 2026₹6,86+15,49%₹5,97₹7,18₹5,97517,4K
30 mar. 2026₹5,94+9,59%₹5,53₹5,98₹4,80175,5K
23 mar. 2026₹5,42-11,15%₹5,72₹6,56₹5,34604,7K
16 mar. 2026₹6,10+7,39%₹5,97₹6,85₹5,511,0M
9 mar. 2026₹5,68-18,16%₹6,80₹7,29₹5,541,9M
2 mar. 2026₹6,94-3,74%₹6,51₹7,96₹6,51514,7K
23 feb. 2026₹7,21-7,56%₹8,07₹8,33₹6,86894,3K
16 feb. 2026₹7,80-8,45%₹8,52₹8,73₹7,51409,6K
9 feb. 2026₹8,52-1,05%₹8,52₹9,28₹8,11849,9K
2 feb. 2026₹8,61-2,71%₹9,39₹9,39₹8,45902,3K
26 ene. 2026₹8,85+23,09%₹7,78₹9,25₹7,401,5M
19 ene. 2026₹7,19-4,01%₹7,47₹7,78₹7,03390,9K
12 ene. 2026₹7,49-6,38%₹7,95₹8,38₹7,27374,4K
5 ene. 2026₹8,00-3,96%₹8,49₹9,95₹7,511,5M
29 dic. 2025₹8,33+17,66%₹7,48₹8,34₹6,271,8M
22 dic. 2025₹7,08+1,72%₹6,97₹7,48₹6,82296,1K
15 dic. 2025₹6,96+0,43%₹6,62₹7,35₹6,62273,4K
8 dic. 2025₹6,93-5,84%₹7,26₹7,75₹6,151,1M
1 dic. 2025₹7,36-5,15%₹7,73₹7,88₹7,24101,7K
24 nov. 2025₹7,76+1,97%₹7,52₹7,99₹7,02219,3K
17 nov. 2025₹7,61-3,79%₹7,92₹8,49₹7,51392,6K
10 nov. 2025₹7,91+2,86%₹7,71₹8,30₹7,16429,2K
3 nov. 2025₹7,69-7,46%₹8,21₹8,48₹7,55218,2K
27 oct. 2025₹8,31+5,59%₹8,03₹8,68₹7,75401,4K
20 oct. 2025₹7,87-0,25%₹7,75₹8,28₹7,70118,3K
13 oct. 2025₹7,89-4,01%₹8,03₹9,30₹7,70615,7K
6 oct. 2025₹8,22+2,24%₹8,39₹8,47₹7,90265,9K
29 sept. 2025₹8,04+0,12%₹8,00₹8,30₹7,80210,6K
22 sept. 2025₹8,03-2,78%₹8,21₹8,56₹7,80318,1K
15 sept. 2025₹8,26+2,10%₹8,11₹8,70₹7,80398,8K
8 sept. 2025₹8,09-3,58%₹8,16₹8,99₹8,00626,7K
1 sept. 2025₹8,39-2,21%₹8,36₹8,98₹8,01220,5K
25 ago. 2025₹8,58+0,35%₹8,72₹9,70₹8,37138,6K
18 ago. 2025₹8,55+1,79%₹8,62₹10,00₹8,40323,1K
11 ago. 2025₹8,40-3,45%₹9,19₹9,19₹8,28151,6K
4 ago. 2025₹8,70-3,01%₹8,76₹9,15₹8,40159,8K
28 jul. 2025₹8,97+9,52%₹8,03₹10,10₹8,011,2M
21 jul. 2025₹8,19-0,36%₹8,05₹8,50₹7,90229,5K
14 jul. 2025₹8,22-3,86%₹8,78₹8,78₹8,07288,6K
7 jul. 2025₹8,55+0,71%₹8,57₹8,90₹7,86443,0K
30 jun. 2025₹8,49+1,43%₹8,37₹8,89₹8,01363,8K
23 jun. 2025₹8,37+2,20%₹8,03₹8,94₹8,03199,5K
16 jun. 2025₹8,19-8,90%₹9,18₹9,18₹8,01423,6K
9 jun. 2025₹8,99-2,60%₹9,27₹9,66₹7,66378,7K
2 jun. 2025₹9,23+2,10%₹9,17₹9,48₹8,43359,3K
26 may. 2025₹9,04+0,33%₹9,35₹9,49₹8,65201,9K
19 may. 2025₹9,01-5,16%₹9,53₹9,68₹8,61466,4K
12 may. 2025₹9,50+8,94%₹8,67₹9,68₹8,67207,2K
5 may. 2025₹8,72-3,33%₹9,43₹9,53₹8,15196,8K
28 abr. 2025₹9,02-5,94%₹9,83₹9,83₹8,85223,9K
21 abr. 2025₹9,59-7,79%₹10,34₹10,88₹9,51492,7K
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
1 jun. 2026₹6,30-8,56%₹6,99₹6,99₹6,13614,3K
1 may. 2026₹6,89-3,77%₹7,13₹7,75₹6,181,3M
1 abr. 2026₹7,16+41,78%₹5,25₹7,84₹5,112,5M
1 mar. 2026₹5,05-29,96%₹6,51₹7,96₹4,804,1M
1 feb. 2026₹7,21-11,43%₹8,58₹9,39₹6,863,5M
1 ene. 2026₹8,14+9,41%₹7,50₹9,95₹6,274,8M
1 dic. 2025₹7,44-4,12%₹7,73₹8,00₹6,152,1M
1 nov. 2025₹7,76-6,62%₹8,21₹8,49₹7,021,3M
1 oct. 2025₹8,31+3,10%₹8,19₹9,30₹7,701,5M
1 sept. 2025₹8,06-6,06%₹8,36₹8,99₹7,801,6M
1 ago. 2025₹8,58-11,64%₹10,09₹10,09₹8,28991,4K
1 jul. 2025₹9,71+14,91%₹8,31₹10,10₹7,862,2M
1 jun. 2025₹8,45-6,53%₹9,17₹9,66₹7,661,5M
1 may. 2025₹9,04+0,67%₹9,60₹9,68₹8,151,1M
1 abr. 2025₹8,98+6,27%₹8,30₹10,88₹7,661,7M
1 mar. 2025₹8,45-1,05%₹8,12₹9,58₹7,754,1M
1 feb. 2025₹8,54-26,95%₹11,92₹12,29₹8,541,6M
1 ene. 2025₹11,69-5,27%₹12,78₹13,99₹11,114,8M
1 dic. 2024₹12,340,00%₹12,00₹12,59₹11,85291,6K
1 nov. 2024₹10,46-2,15%₹10,68₹11,20₹9,153,1M
1 oct. 2024₹10,69+2,00%₹10,64₹12,50₹9,654,2M
1 sept. 2024₹10,48-4,99%₹11,39₹11,63₹9,995,4M
1 ago. 2024₹11,03-1,25%₹11,19₹12,60₹9,617,2M
1 jul. 2024₹11,17+2,76%₹10,87₹11,48₹9,514,5M
1 jun. 2024₹10,87-8,89%₹12,18₹12,52₹10,454,7M
1 may. 2024₹11,93+16,62%₹10,74₹12,54₹9,309,4M
1 abr. 2024₹10,23+22,37%₹8,59₹10,62₹8,278,9M
1 mar. 2024₹8,36+26,86%₹6,50₹8,60₹5,874,6M
1 feb. 2024₹6,59-17,21%₹7,94₹9,14₹6,4410,2M
1 ene. 2024₹7,96+5,99%₹7,51₹8,53₹6,906,5M
1 dic. 2023₹7,51+54,53%₹4,85₹9,48₹4,7928,4M
1 nov. 2023₹4,86-3,38%₹5,04₹5,30₹4,702,0M
1 oct. 2023₹5,03-5,09%₹5,21₹5,70₹4,652,4M
1 sept. 2023₹5,30+5,37%₹5,18₹5,79₹4,902,5M
1 ago. 2023₹5,03+10,07%₹4,51₹5,28₹4,422,2M
1 jul. 2023₹4,57-3,18%₹4,70₹4,98₹4,241,1M
1 jun. 2023₹4,72+14,01%₹4,10₹6,39₹4,065,4M
1 may. 2023₹4,14-0,48%₹4,25₹4,47₹3,941,4M
1 abr. 2023₹4,16+10,93%₹3,85₹4,87₹3,771,3M
1 mar. 2023₹3,75-7,18%₹3,86₹4,64₹3,452,2M
1 feb. 2023₹4,04-17,55%₹4,90₹5,00₹3,771,6M
1 ene. 2023₹4,90-8,92%₹5,49₹5,80₹4,501,1M
1 dic. 2022₹5,38-3,76%₹5,36₹5,95₹4,652,3M
1 nov. 2022₹5,59-7,14%₹6,19₹6,39₹5,352,2M
1 oct. 2022₹6,02-6,96%₹6,25₹6,80₹5,651,2M
1 sept. 2022₹6,47+7,65%₹6,01₹7,59₹5,833,0M
1 ago. 2022₹6,01+2,56%₹5,91₹6,55₹5,751,8M
1 jul. 2022₹5,86-2,17%₹6,12₹6,20₹5,181,5M
1 jun. 2022₹5,99-5,82%₹6,54₹6,65₹5,301,5M
1 may. 2022₹6,36-10,92%₹7,01₹7,27₹5,762,4M
1 abr. 2022₹7,14-0,14%₹7,15₹8,29₹6,902,9M
1 mar. 2022₹7,15-6,90%₹7,65₹8,68₹6,835,3M
1 feb. 2022₹7,68-20,33%₹9,82₹9,96₹6,954,6M
1 ene. 2022₹9,64-2,43%₹10,19₹11,02₹8,6117,5M
1 dic. 2021₹9,88-15,91%₹11,17₹11,17₹8,3127,0M
1 nov. 2021₹11,75-27,02%₹16,90₹23,55₹11,7516,2M
1 oct. 2021₹16,10+151,96%₹6,70₹16,10₹6,6012,7M
1 sept. 2021₹6,39+27,29%₹4,92₹6,39₹4,781,1M
1 ago. 2021₹5,02-17,97%₹6,42₹7,07₹4,661,8M
1 jul. 2021₹6,12+14,18%₹5,50₹6,12₹4,762,2M
Fecha Cierre Cambio % Dividends Total Return % Apertura Máximo Mínimo Volumen
2026₹6,30-15,32%--15,32%₹7,50₹9,95₹4,8016,7M
2025₹7,44-39,71%--39,71%₹12,78₹13,99₹6,1524,6M
2024₹12,34+64,31%-+64,31%₹7,51₹12,60₹5,8769,0M
2023₹7,51+39,59%-+39,59%₹5,49₹9,48₹3,4551,5M
2022₹5,38-45,55%--45,55%₹10,19₹11,02₹4,6546,0M
2021₹9,88+138,65%-+138,65%₹3,95₹23,55₹3,0275,3M
2020₹4,14+42,76%-+42,76%₹3,09₹4,84₹1,7710,7M
2019₹2,90-54,26%--54,26%₹6,39₹7,65₹2,369,7M
2018₹6,34-72,91%--72,91%₹23,20₹25,15₹5,1035,6M
2017₹23,40+9,86%-+9,86%₹21,25₹28,00₹18,00103,9M
2016₹21,30-12,35%--12,35%₹24,90₹26,70₹13,2573,4M
2015₹24,30+61,46%-+61,46%₹14,05₹28,00₹7,4036,4M
2014₹15,05+36,82%-+36,82%₹11,00₹17,60₹6,164,9M
2013₹11,00-30,82%--30,82%₹16,50₹17,10₹5,75681,9K
2012₹15,90-41,22%--41,22%₹28,40₹28,40₹14,854,8M
2011₹27,05+70,13%₹0,15+71,06%₹16,15₹61,50₹9,5033,0M
2010₹15,90+164,56%₹0,03+165,04%₹6,25₹18,00₹4,1628,3M
2009₹6,01+532,63%-+532,63%₹1,00₹7,22₹1,0025,8M
2008₹0,95-86,01%--86,01%₹7,13₹8,80₹0,765,8M
2007₹6,79+718,07%-+718,07%₹0,82₹6,79₹0,5521,6M
2006₹0,83-39,86%--39,86%₹1,45₹1,58₹0,822,0M
2005₹1,38+165,38%-+165,38%₹0,52₹1,38₹0,52468,5K
2003₹0,520,00%-0,00%₹0,50₹0,52₹0,504,0K

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

Join Now →

Cómo se Comportó Chartered Logistics Frente al Mercado y Sector

Stock (...): Cargando...
Market (...): Cargando...
Sector (...): Cargando...

Chartered Logistics Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1A 3A 5A 10A 15A 20A
Chartered Logistics
Chartered Logistics CHLOGIST
858,20M Small-cap -1,85 % -5,91 % 4,43 % -8,08 % -8,35 % -29,92 % 25,50 % 20,46 % -65,95 % -73,75 % 536,36 %
Shree Vasu Logistics
Shree Vasu Logistics SVLL
6,41B Small-cap -16,03 % 32,85 % 29,05 % -3,08 % 1,77 % -10,14 % 306,23 % 1.032,97 % 1.848,00 % 1.848,00 % 1.848,00 %
N
North Eastern NECCLTD
1,59B Small-cap 14,37 % 14,07 % 32,23 % -9,99 % -5,99 % -33,76 % -14,32 % 48,70 % -47,78 % -64,88 % -64,88 %
S
Ser Industries SERIND
661,39M Small-cap 1,40 % -2,06 % -14,15 % 12,03 % -19,12 % 566,63 % 3.354,40 % 3.354,40 % 4.406,81 % 4.358,87 % 4.022,62 %
Orissa Bengal
Orissa Bengal OBCL
1,19B Small-cap 10,63 % 9,83 % 6,94 % 7,47 % 6,75 % 8,83 % 11,74 % -63,02 % -63,02 % -63,02 % -63,02 %
VRL Logistics
VRL Logistics VRLLOG
45,44B Small-cap 1,39 % -4,07 % -5,70 % -11,70 % -11,46 % -18,43 % -36,27 % 67,52 % 54,05 % 56,33 % 56,33 %

Calcule sus Rendimientos de Inversión en Chartered Logistics

₹

Análisis de Rendimiento de Inversión a Largo Plazo

Chartered Logistics stock price in Jul 2016 was ₹21,05, A ₹1.000,00 lump sum investment in Chartered Logistics made 9 years ago would be worth approximately ₹302,61 today, representing a negative return of -69,74 %. This translates to an annualized return (CAGR) of -11,36 %.

Escenario de Inversión en 9 Años 10 Meses (Jul 2016 - Jun 2026)

Inversión Inicial ₹1.000,00
Valor Actual ₹302,61
Rendimiento Anual (TCAC) -11,36 %
Acciones Posedas 47,5

Desglose de Inversión

Comparación de Valor

Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.

Preguntas Frecuentes

Durante los últimos 12 meses, Chartered Logistics ha entregado un rendimiento total de -29,9%.

  • Máximo de 52 semanas alcanzó 10,10 INR el N/A.
  • Mínimo de 52 semanas tocó 4,80 INR el N/A.
  • Precio Actual cotizando a 6,37 INR al July 21, 2026.

Durante los últimos 5 años, invertir 10 000,00 INR en Chartered Logistics (chlogist) habría crecido a aproximadamente 12 046,00 INR al July 21, 2026, representando un rendimiento total de 20,5%.

Esto representa una tasa de crecimiento anual compuesto (TCAC) de 3,8% durante el período de 5 años.

Chartered Logistics (chlogist) ha entregado un rendimiento anualizado de -10,2% durante los últimos 10 años.

Para ilustrar: 10 000,00 INR invertido en Chartered Logistics habría crecido a 3 405,00 INR durante este período de 10 años.

Este rendimiento debe compararse con otras empresas del sector Industrials para entender el rendimiento relativo.

Chartered Logistics (chlogist) ha logrado su rendimiento más fuerte durante el período 3 años, entregando un rendimiento total de 25,5%.

Chartered Logistics (chlogist) muestra el siguiente rendimiento en diferentes períodos de tiempo:

Rendimientos positivos: 3 years (+25,5%), 5 years (+20,5%)

Rendimientos negativos: 12 months (-29,9%), 10 years (-66,0%)

Esto representa consistencia moderada en la entrega de rendimientos positivos en diferentes horizontes temporales.

Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.