ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CHAR Chariot Limited

1.682
-0.228 (-11.94%)
Sep 19 2024 - Closed
Delayed by 15 minutes

CHAR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 1.91 -0.09 -4.50% 2.085 2.30 1.764 73,196,553
Sep 17 2024 2.00 0.70 53.85% 1.30 2.04 1.30 150,947,870
Sep 16 2024 1.30 -1.87 -58.93% 1.85 2.00 1.25 176,711,913
Sep 13 2024 3.165 0.15 4.80% 3.235 3.555 3.00 30,037,335
Sep 12 2024 3.02 -0.73 -19.47% 3.62 3.915 2.685 27,847,553
Sep 11 2024 3.75 -2.63 -41.22% 3.60 4.50 2.80 70,208,098
Sep 10 2024 6.38 -0.12 -1.85% 6.60 6.69 6.38 1,524,860
Sep 09 2024 6.50 0.09 1.40% 6.60 6.60 6.40 3,333,411
Sep 06 2024 6.41 -0.24 -3.61% 6.59 6.60 6.41 2,040,346
Sep 05 2024 6.65 0.00 0.00% 6.56 6.65 6.50 3,472,633
Sep 04 2024 6.65 -0.24 -3.48% 6.90 6.90 6.65 1,841,264
Sep 03 2024 6.89 0.19 2.84% 6.65 6.89 6.65 4,528,660
Sep 02 2024 6.70 0.23 3.55% 6.60 6.70 6.51 3,524,248
Aug 30 2024 6.47 0.01 0.15% 6.49 6.50 6.30 6,250,359
Aug 29 2024 6.46 -0.23 -3.44% 6.61 6.80 6.46 2,504,099
Aug 28 2024 6.69 0.03 0.45% 6.69 6.69 6.55 1,608,730
Aug 27 2024 6.66 0.21 3.26% 6.70 6.70 6.50 2,838,022
Aug 23 2024 6.45 -0.13 -1.98% 6.58 6.75 6.45 5,537,735
Aug 22 2024 6.58 -0.02 -0.30% 6.50 6.60 6.48 2,625,372
Aug 21 2024 6.60 0.00 0.00% 6.59 6.60 6.45 4,976,209
Aug 20 2024 6.60 -0.04 -0.60% 6.75 6.79 6.60 9,519,828
Aug 19 2024 6.64 -0.17 -2.50% 6.81 6.89 6.60 3,817,330
Aug 16 2024 6.81 -0.13 -1.87% 6.90 7.00 6.78 1,865,180
Aug 15 2024 6.94 0.35 5.31% 6.90 7.20 6.70 5,591,053
Aug 14 2024 6.59 -0.07 -1.05% 6.82 6.82 6.50 2,690,675
Aug 13 2024 6.66 -0.24 -3.48% 7.00 7.00 6.60 4,853,790
Aug 12 2024 6.90 0.00 0.00% 6.80 7.20 6.80 13,158,083
Aug 09 2024 6.90 0.11 1.62% 6.95 6.95 6.80 1,020,920
Aug 08 2024 6.79 0.20 2.96% 6.76 6.80 6.74 725,294
Aug 07 2024 6.595 0.06 0.92% 6.69 6.69 6.595 340,559
Aug 06 2024 6.535 0.09 1.32% 6.70 6.70 6.45 295,422
Aug 05 2024 6.45 -0.20 -3.01% 6.51 6.89 6.39 1,840,177
Aug 02 2024 6.65 0.10 1.53% 6.70 6.80 6.61 2,138,472
Aug 01 2024 6.55 -0.39 -5.62% 6.89 7.00 6.50 3,168,974
Jul 31 2024 6.94 -0.24 -3.34% 7.00 7.30 6.90 1,271,010
Jul 30 2024 7.18 0.03 0.42% 7.01 7.18 7.01 853,866
Jul 29 2024 7.15 -0.13 -1.79% 7.25 7.40 7.15 1,533,502
Jul 26 2024 7.28 0.08 1.11% 7.25 7.28 7.04 3,128,943
Jul 25 2024 7.20 -0.24 -3.23% 7.41 7.41 7.12 1,923,021
Jul 24 2024 7.44 0.32 4.49% 7.49 7.69 6.98 4,728,433
Jul 23 2024 7.12 -0.01 -0.14% 7.02 7.25 7.00 3,391,704
Jul 22 2024 7.13 -0.05 -0.70% 6.80 7.40 6.75 5,926,536
Jul 19 2024 7.18 -0.32 -4.27% 7.39 7.39 7.07 1,534,354
Jul 18 2024 7.50 0.31 4.31% 7.40 7.69 7.32 1,114,445
Jul 17 2024 7.19 0.02 0.28% 6.90 7.40 6.90 2,605,585
Jul 16 2024 7.17 -0.43 -5.66% 7.50 7.70 7.12 2,084,743
Jul 15 2024 7.60 -0.14 -1.81% 7.70 7.70 7.60 202,192
Jul 12 2024 7.74 0.15 1.98% 7.55 7.79 7.53 673,808
Jul 11 2024 7.59 0.18 2.43% 7.58 7.62 7.49 514,911
Jul 10 2024 7.41 -0.39 -5.00% 7.80 7.80 7.30 1,461,223
Jul 09 2024 7.80 0.27 3.65% 7.80 7.80 7.80 528,879
Jul 08 2024 7.525 -0.34 -4.32% 7.81 7.85 7.525 506,727
Jul 05 2024 7.865 0.12 1.48% 7.53 7.90 7.53 2,437,411
Jul 04 2024 7.75 0.31 4.17% 7.21 7.75 7.20 1,703,220
Jul 03 2024 7.44 0.04 0.54% 7.50 7.50 6.99 2,473,705
Jul 02 2024 7.40 0.00 0.00% 7.40 7.40 7.00 1,333,266
Jul 01 2024 7.40 -0.10 -1.33% 7.40 7.40 7.20 520,582
Jun 28 2024 7.50 -0.20 -2.60% 7.38 7.68 7.34 613,027
Jun 27 2024 7.70 0.22 2.94% 7.53 7.70 7.37 612,706
Jun 26 2024 7.48 -0.08 -1.06% 7.77 7.77 7.48 637,784
Jun 25 2024 7.56 0.23 3.07% 7.45 7.64 7.33 1,032,519
Jun 24 2024 7.335 -0.05 -0.68% 7.50 7.74 7.335 2,509,027
Jun 21 2024 7.385 0.15 2.00% 7.24 7.43 7.08 964,056

Your Recent History

Delayed Upgrade Clock