BSE · CHRTEDCA · stock
Chartered Capital and Investment Limited (CHRTEDCA) stock price history
Every BSE trading session of Chartered Capital and Investment Limited from Nov 23, 2000 to Sep 28, 2026: 6,437 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.
CHRTEDCA adjusted close, 2000 to 2026
- ₹400.70
- All time high, 2025
- ₹439.00
- 52 week high, ₹225.00 low
- 6,437
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CHRTEDCA key facts
- Chartered Capital and Investment Limited (CHRTEDCA) closed at ₹255.10 on Sep 28, 2026 on BSE.
- CHRTEDCA's all time high close is ₹400.70, set on Oct 20, 2025; its all time low close is ₹1.95 on Mar 21, 2003.
- CHRTEDCA's 52 week range is ₹225.00 to ₹439.00.
- CHRTEDCA returned -1.9% over the year to Sep 28, 2026 and +280.7% over five years.
- Over ten years CHRTEDCA returned +366%, +16.6% a year compounded.
- CHRTEDCA's deepest drawdown was -81.4% from Jan 7, 2008 to Apr 6, 2009.
- DataCedar holds 6,437 daily sessions of CHRTEDCA history from Nov 23, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHRTEDCA price chart, 2000 to 2026
CHRTEDCA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.2% |
| 3 months | -3.4% |
| 6 months | -0.2% |
| Year to date | -5.5% |
| 1 year | -1.9% |
| 3 years | +107.4% |
| 5 years | +280.7% |
| 10 years | +365.5% |
| Since Nov 23, 2000 | +5,633% |
| Compound annual growth, 25.8 years | +17.0% |
CHRTEDCA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹400.70 on Oct 20, 2025
- All time low close
- ₹1.95 on Mar 21, 2003
- 52 week high
- ₹439.00 on Oct 16, 2025
- 52 week low
- ₹225.00 on Sep 24, 2026
- Deepest drawdown
- -81.4% from Jan 7, 2008 to Apr 6, 2009, recovered Apr 20, 2017
- Best single session
- +20.0% on Dec 24, 2004
- Worst single session
- -19.4% on Jan 25, 2002
- Volatility, 1 year annualised
- 47.4%
- Sessions closing higher, 1 year
- 30%
- Growth of 1 since 2000
- 57.3×
- Best calendar year
- 2007, +667%
- Worst calendar year
- 2008, -75%
CHRTEDCA 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. 2000 starts on Nov 23, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹262.10 | ₹301.20 | ₹225.00 | ₹255.10 | -2.7% | 10.7K | 186 |
| 2025 | ₹271.55 | ₹439.00 | ₹200.05 | ₹262.20 | -5.4% | 78.7K | 248 |
| 2024 | ₹253.85 | ₹373.00 | ₹202.40 | ₹277.05 | +11.3% | 162.9K | 245 |
| 2023 | ₹135.00 | ₹270.35 | ₹117.10 | ₹248.90 | +84.4% | 26.7K | 245 |
| 2022 | ₹68.05 | ₹148.80 | ₹65.70 | ₹135.00 | +98.4% | 63.9K | 248 |
| 2021 | ₹62.45 | ₹73.90 | ₹45.95 | ₹68.05 | +9.0% | 139.2K | 248 |
| 2020 | ₹54.00 | ₹66.00 | ₹47.45 | ₹62.45 | +15.6% | 86.3K | 250 |
| 2019 | ₹51.45 | ₹62.40 | ₹48.80 | ₹54.00 | +5.0% | 44.8K | 242 |
| 2018 | ₹68.10 | ₹71.40 | ₹49.00 | ₹51.45 | -20.7% | 25.1K | 246 |
| 2017 | ₹42.45 | ₹100.05 | ₹40.35 | ₹64.90 | +52.9% | 67.3K | 248 |
| 2016 | ₹35.00 | ₹55.20 | ₹35.00 | ₹42.45 | +21.3% | 168.5K | 246 |
| 2015 | ₹43.30 | ₹52.20 | ₹34.80 | ₹35.00 | -19.2% | 163.1K | 246 |
| 2014 | ₹45.00 | ₹52.90 | ₹36.85 | ₹43.30 | -3.8% | 692.2K | 244 |
| 2013 | ₹41.60 | ₹45.00 | ₹39.00 | ₹45.00 | +2.9% | 120.9K | 248 |
| 2012 | ₹43.00 | ₹58.70 | ₹35.50 | ₹43.75 | -0.6% | 258K | 245 |
| 2011 | ₹44.20 | ₹62.50 | ₹37.80 | ₹44.00 | +4.5% | 198.6K | 246 |
| 2010 | ₹28.00 | ₹50.80 | ₹25.75 | ₹42.10 | +50.4% | 519K | 250 |
| 2009 | ₹17.25 | ₹41.90 | ₹16.40 | ₹28.00 | +62.3% | 220K | 243 |
| 2008 | ₹72.60 | ₹92.60 | ₹17.20 | ₹17.25 | -75.1% | 437.9K | 246 |
| 2007 | ₹10.00 | ₹69.15 | ₹8.53 | ₹69.15 | +666.6% | 1.8M | 248 |
| 2006 | ₹8.24 | ₹13.67 | ₹6.53 | ₹9.02 | +4.6% | 313.6K | 247 |
| 2005 | ₹5.58 | ₹34.20 | ₹5.58 | ₹8.62 | +85.4% | 4.2M | 250 |
| 2004 | ₹1.95 | ₹4.65 | ₹1.95 | ₹4.65 | +138.5% | 700 | 262 |
| 2003 | ₹2.95 | ₹2.95 | ₹1.95 | ₹1.95 | -33.9% | 2K | 261 |
| 2002 | ₹4.45 | ₹4.45 | ₹2.40 | ₹2.95 | -33.7% | 8.4K | 261 |
| 2001 | ₹4.45 | ₹4.45 | ₹4.45 | ₹4.45 | 0.0% | 0 | 261 |
| 2000 | ₹4.45 | ₹4.45 | ₹4.45 | ₹4.45 | n/a | 28.5K | 27 |
CHRTEDCA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹255.10 | +0.7% |
| August 2026 | ₹253.25 | -9.2% |
| July 2026 | ₹279.00 | +5.7% |
| June 2026 | ₹263.95 | +5.7% |
| May 2026 | ₹249.65 | -8.2% |
| April 2026 | ₹271.85 | +6.3% |
| March 2026 | ₹255.70 | -1.8% |
| February 2026 | ₹260.30 | +2.1% |
| January 2026 | ₹255.00 | -2.7% |
| December 2025 | ₹262.20 | -21.7% |
| November 2025 | ₹334.95 | -5.1% |
| October 2025 | ₹353.10 | +26.4% |
About the CHRTEDCA data
Daily bars. 6,437 sessions from Nov 23, 2000 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 Nov 23, 2000, 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/CHRTEDCA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
CHRTEDCA share price history
