BSE · CHLOGIST · stock
Chartered Logistics Limited (CHLOGIST) stock price history
Every BSE trading session of Chartered Logistics Limited from Mar 13, 2003 to Sep 28, 2026: 5,837 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CHLOGIST adjusted close, 2003 to 2026
- ₹60.19
- All time high, 2011
- ₹11.45
- 52 week high, ₹4.80 low
- 5,837
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
CHLOGIST key facts
- Chartered Logistics Limited (CHLOGIST) closed at ₹8.96 on Sep 28, 2026 on BSE.
- CHLOGIST's all time high close is ₹60.19, set on Sep 29, 2011; its all time low close is ₹0.5216 on Mar 13, 2003.
- CHLOGIST's 52 week range is ₹4.80 to ₹11.45.
- CHLOGIST returned +11.6% over the year to Sep 28, 2026 and +54.5% over five years.
- Over ten years CHLOGIST returned -56%, -7.8% a year compounded.
- CHLOGIST's deepest drawdown was -96.6% from Sep 29, 2011 to Mar 26, 2020.
- DataCedar holds 5,837 daily sessions of CHLOGIST history from Mar 13, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHLOGIST price chart, 2003 to 2026
CHLOGIST returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | +42.0% |
| 6 months | +65.3% |
| Year to date | +27.8% |
| 1 year | +11.6% |
| 3 years | +70.7% |
| 5 years | +54.5% |
| 10 years | -55.6% |
| Since Mar 13, 2003 | +1,618% |
| Compound annual growth, 23.5 years | +12.8% |
CHLOGIST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹60.19 on Sep 29, 2011
- All time low close
- ₹0.5216 on Mar 13, 2003
- 52 week high
- ₹11.45 on Aug 20, 2026
- 52 week low
- ₹4.80 on Mar 30, 2026
- Deepest drawdown
- -96.6% from Sep 29, 2011 to Mar 26, 2020, not yet recovered
- Best single session
- +20.0% on Feb 25, 2019
- Worst single session
- -19.9% on Nov 18, 2011
- Volatility, 1 year annualised
- 62.7%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2003
- 17.2×
- Best calendar year
- 2007, +716%
- Worst calendar year
- 2008, -86%
CHLOGIST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Mar 13, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹7.50 | ₹11.45 | ₹4.80 | ₹8.96 | +20.4% | 46.5M | 184 |
| 2025 | ₹12.78 | ₹13.99 | ₹6.15 | ₹7.44 | -39.7% | 24.5M | 248 |
| 2024 | ₹7.51 | ₹14.19 | ₹5.87 | ₹12.34 | +64.3% | 76.4M | 245 |
| 2023 | ₹5.49 | ₹9.48 | ₹3.45 | ₹7.51 | +39.6% | 51.6M | 245 |
| 2022 | ₹10.19 | ₹11.02 | ₹4.65 | ₹5.38 | -45.5% | 46M | 248 |
| 2021 | ₹3.95 | ₹23.55 | ₹3.02 | ₹9.88 | +138.6% | 75.3M | 248 |
| 2020 | ₹3.09 | ₹4.84 | ₹1.77 | ₹4.14 | +42.8% | 10.7M | 251 |
| 2019 | ₹6.39 | ₹7.65 | ₹2.36 | ₹2.90 | -54.3% | 9.7M | 243 |
| 2018 | ₹23.20 | ₹25.15 | ₹5.10 | ₹6.34 | -72.9% | 35.6M | 246 |
| 2017 | ₹21.25 | ₹28.00 | ₹18.00 | ₹23.40 | +9.9% | 103.9M | 248 |
| 2016 | ₹24.90 | ₹26.70 | ₹13.25 | ₹21.30 | -12.3% | 73.4M | 246 |
| 2015 | ₹14.05 | ₹28.00 | ₹7.40 | ₹24.30 | +61.5% | 36.5M | 246 |
| 2014 | ₹11.00 | ₹17.60 | ₹6.16 | ₹15.05 | +36.8% | 4.9M | 244 |
| 2013 | ₹16.50 | ₹17.10 | ₹5.75 | ₹11.00 | -30.8% | 681.9K | 248 |
| 2012 | ₹28.40 | ₹28.40 | ₹14.85 | ₹15.90 | -41.2% | 5.9M | 245 |
| 2011 | ₹16.10 | ₹61.39 | ₹9.47 | ₹27.05 | +70.7% | 32.9M | 246 |
| 2010 | ₹6.21 | ₹17.88 | ₹4.13 | ₹15.85 | +165.4% | 27.7M | 250 |
| 2009 | ₹1.04 | ₹7.18 | ₹1.04 | ₹5.97 | +532.6% | 25.6M | 243 |
| 2008 | ₹7.08 | ₹8.74 | ₹0.7527 | ₹0.9439 | -86.0% | 5.7M | 246 |
| 2007 | ₹0.8123 | ₹6.75 | ₹0.5440 | ₹6.75 | +715.6% | 21.6M | 248 |
| 2006 | ₹1.44 | ₹1.57 | ₹0.8123 | ₹0.8272 | -39.9% | 2M | 247 |
| 2005 | ₹0.5216 | ₹1.38 | ₹0.5216 | ₹1.38 | +163.7% | 468.5K | 250 |
| 2004 | ₹0.5216 | ₹0.5216 | ₹0.5216 | ₹0.5216 | 0.0% | 0 | 262 |
| 2003 | ₹0.4968 | ₹0.5216 | ₹0.4968 | ₹0.5216 | n/a | 4K | 210 |
CHLOGIST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹8.96 | -6.1% |
| August 2026 | ₹9.54 | +63.6% |
| July 2026 | ₹5.83 | -5.2% |
| June 2026 | ₹6.15 | -10.7% |
| May 2026 | ₹6.89 | -3.8% |
| April 2026 | ₹7.16 | +41.8% |
| March 2026 | ₹5.05 | -30.0% |
| February 2026 | ₹7.21 | -11.4% |
| January 2026 | ₹8.14 | +9.4% |
| December 2025 | ₹7.44 | -4.1% |
| November 2025 | ₹7.76 | -6.6% |
| October 2025 | ₹8.31 | +3.1% |
About the CHLOGIST data
Daily bars. 5,837 sessions from Mar 13, 2003 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 13, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CHLOGIST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- CHENNPETRO Chennai Petroleum Corporation Limited
- CHEVIOT Cheviot Company Limited
- CHIRAHARIT Chiraharit Limited
- CHLLTD CHL Limited
- CHMBBRW Chambal Breweries & Distilleries Limited
- CHOICEIN Choice International Limited
- CHOKSI Choksi Asia Limited
- CHOKSILA Choksi Laboratories Limited
Common questions
CHLOGIST share price history
