Cargotrans Maritime Limited (BOM:543618)
India · Delayed Price · Currency is INR 158.00
+6.25 (4.12%)
At close: Mar 13, 2026
Cargotrans Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 4.12% | 1,500 |
| Mar 12, 2026 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | -0.49% | 1,500 |
| Mar 11, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 3.39% | 1,500 |
| Mar 10, 2026 | 155.00 | 155.00 | 147.50 | 147.50 | 147.50 | 0.34% | 3,000 |
| Mar 9, 2026 | 145.00 | 151.00 | 145.00 | 147.00 | 147.00 | -4.39% | 15,000 |
| Mar 6, 2026 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | 3.89% | 1,500 |
| Mar 5, 2026 | 154.50 | 154.50 | 148.00 | 148.00 | 148.00 | -1.20% | 3,000 |
| Mar 4, 2026 | 145.10 | 149.80 | 144.10 | 149.80 | 149.80 | -3.35% | 7,500 |
| Mar 2, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.32% | 1,500 |
| Feb 27, 2026 | 158.40 | 158.45 | 154.50 | 154.50 | 154.50 | -1.90% | 7,500 |
| Feb 26, 2026 | 158.95 | 158.95 | 156.00 | 157.50 | 157.50 | 1.51% | 7,500 |
| Feb 25, 2026 | 155.25 | 155.25 | 155.10 | 155.15 | 155.15 | -1.18% | 7,500 |
| Feb 24, 2026 | 155.05 | 157.00 | 155.05 | 157.00 | 157.00 | -1.72% | 6,000 |
| Feb 20, 2026 | 152.00 | 165.00 | 152.00 | 159.75 | 159.75 | 0.79% | 18,000 |
| Feb 17, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 1.28% | 1,500 |
| Feb 13, 2026 | 157.95 | 157.95 | 156.50 | 156.50 | 156.50 | 1.10% | 3,000 |
| Feb 12, 2026 | 154.00 | 158.00 | 151.60 | 154.80 | 154.80 | -0.77% | 12,000 |
| Feb 11, 2026 | 149.00 | 156.00 | 149.00 | 156.00 | 156.00 | -0.83% | 3,000 |
| Feb 10, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | 3.49% | 1,500 |
| Feb 9, 2026 | 152.00 | 155.00 | 152.00 | 152.00 | 152.00 | -1.04% | 46,500 |
| Feb 6, 2026 | 153.00 | 153.60 | 152.00 | 153.60 | 153.60 | 1.19% | 12,000 |
| Feb 3, 2026 | 151.80 | 151.90 | 151.80 | 151.80 | 151.80 | -0.78% | 15,000 |
| Feb 2, 2026 | 154.50 | 154.50 | 153.00 | 153.00 | 153.00 | 3.38% | 4,500 |
| Jan 30, 2026 | 148.00 | 153.70 | 148.00 | 148.00 | 148.00 | -3.80% | 6,000 |
| Jan 28, 2026 | 157.80 | 157.80 | 150.00 | 153.85 | 153.85 | -0.10% | 6,000 |
| Jan 27, 2026 | 159.75 | 159.75 | 150.10 | 154.00 | 154.00 | 0.16% | 4,500 |
| Jan 23, 2026 | 153.00 | 153.75 | 146.50 | 153.75 | 153.75 | -0.16% | 9,000 |
| Jan 22, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 4.76% | 1,500 |
| Jan 21, 2026 | 151.00 | 151.00 | 147.00 | 147.00 | 147.00 | -3.67% | 4,500 |
| Jan 20, 2026 | 148.05 | 152.60 | 146.15 | 152.60 | 152.60 | 0.73% | 15,000 |
| Jan 19, 2026 | 158.85 | 158.85 | 148.15 | 151.50 | 151.50 | -0.07% | 4,500 |
| Jan 16, 2026 | 154.00 | 154.00 | 149.05 | 151.60 | 151.60 | -2.19% | 9,000 |
| Jan 14, 2026 | 159.00 | 159.00 | 149.15 | 155.00 | 155.00 | 0.81% | 13,500 |
| Jan 13, 2026 | 153.75 | 153.75 | 149.00 | 153.75 | 153.75 | 3.19% | 12,000 |
| Jan 12, 2026 | 150.50 | 156.70 | 149.00 | 149.00 | 149.00 | -1.32% | 16,500 |
| Jan 9, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -3.05% | 9,000 |
| Jan 8, 2026 | 151.00 | 155.75 | 151.00 | 155.75 | 155.75 | -0.80% | 6,000 |
| Jan 7, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.32% | 3,000 |
| Jan 6, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -0.25% | 3,000 |
| Jan 5, 2026 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | -0.69% | 3,000 |
| Jan 2, 2026 | 152.10 | 159.00 | 152.10 | 159.00 | 159.00 | -0.31% | 3,000 |
| Jan 1, 2026 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - | 3,000 |
| Dec 31, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 1.95% | 1,500 |
| Dec 30, 2025 | 154.00 | 159.70 | 152.55 | 156.45 | 156.45 | -2.22% | 16,500 |
| Dec 29, 2025 | 154.15 | 160.00 | 154.15 | 160.00 | 160.00 | -1.23% | 3,000 |
| Dec 26, 2025 | 151.30 | 162.00 | 151.30 | 162.00 | 162.00 | 2.21% | 3,000 |
| Dec 24, 2025 | 154.10 | 159.75 | 152.15 | 158.50 | 158.50 | -0.94% | 34,500 |
| Dec 23, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -3.32% | 1,500 |
| Dec 22, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 0.33% | 3,000 |
| Dec 19, 2025 | 166.00 | 166.00 | 164.95 | 164.95 | 164.95 | 0.27% | 4,500 |