Cargotrans Maritime Limited (BOM:543618)
India · Delayed Price · Currency is INR 83.38
-7.92 (-8.67%)
At close: Aug 28, 2025
Cargotrans Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 87.60 | 87.60 | 82.00 | 83.38 | 83.38 | -8.67% | 4,500 |
| Aug 26, 2025 | 95.00 | 95.00 | 91.25 | 91.30 | 91.30 | -3.52% | 10,500 |
| Aug 25, 2025 | 87.47 | 94.80 | 87.47 | 94.63 | 94.63 | 6.03% | 18,000 |
| Aug 22, 2025 | 72.00 | 92.00 | 72.00 | 89.25 | 89.25 | 12.62% | 21,000 |
| Aug 21, 2025 | 70.00 | 81.95 | 68.00 | 79.25 | 79.25 | -2.16% | 18,000 |
| Aug 20, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.41% | 1,500 |
| Aug 19, 2025 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | -2.35% | 3,000 |
| Aug 18, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1,500 |
| Aug 14, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -3.41% | 1,500 |
| Aug 13, 2025 | 87.50 | 88.00 | 85.00 | 88.00 | 88.00 | -2.65% | 7,500 |
| Aug 12, 2025 | 93.00 | 93.00 | 84.00 | 90.40 | 90.40 | -3.72% | 16,500 |
| Aug 11, 2025 | 82.00 | 98.40 | 82.00 | 93.89 | 93.89 | 14.50% | 40,500 |
| Aug 8, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 1,500 |
| Aug 7, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 1,500 |
| Aug 6, 2025 | 80.31 | 82.00 | 80.00 | 82.00 | 82.00 | -2.38% | 6,000 |
| Aug 5, 2025 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -2.04% | 3,000 |
| Aug 4, 2025 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | -4.72% | 4,500 |
| Jul 29, 2025 | 90.50 | 90.50 | 89.00 | 90.00 | 90.00 | -4.36% | 4,500 |
| Jul 25, 2025 | 95.00 | 95.00 | 94.10 | 94.10 | 94.10 | -1.05% | 3,000 |
| Jul 24, 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | -4.90% | 1,500 |
| Jul 23, 2025 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | - | 6,000 |
| Jul 22, 2025 | 101.00 | 101.00 | 96.00 | 100.00 | 100.00 | 4.34% | 21,000 |
| Jul 21, 2025 | 86.00 | 101.40 | 86.00 | 95.84 | 95.84 | 8.91% | 16,500 |
| Jul 17, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -6.23% | 1,500 |
| Jul 16, 2025 | 85.50 | 94.00 | 85.50 | 93.85 | 93.85 | 10.41% | 6,000 |
| Jul 15, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | - | 3,000 |
| Jul 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -3.41% | 1,500 |
| Jul 9, 2025 | 87.50 | 88.00 | 87.50 | 88.00 | 88.00 | -4.61% | 3,000 |
| Jul 8, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | -3.91% | 1,500 |
| Jul 4, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.56% | 1,500 |
| Jul 3, 2025 | 90.00 | 98.60 | 90.00 | 94.53 | 94.53 | 2.04% | 4,500 |
| Jul 2, 2025 | 84.75 | 101.00 | 84.75 | 92.64 | 92.64 | 9.31% | 6,000 |
| Jun 27, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -4.78% | 1,500 |
| Jun 20, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 2.30% | 4,500 |
| Jun 18, 2025 | 90.99 | 90.99 | 87.00 | 87.00 | 87.00 | -1.69% | 3,000 |
| Jun 17, 2025 | 89.50 | 90.00 | 84.75 | 88.50 | 88.50 | -4.07% | 9,000 |
| Jun 13, 2025 | 94.93 | 94.93 | 92.25 | 92.25 | 92.25 | -2.82% | 6,000 |
| Jun 12, 2025 | 89.00 | 102.00 | 88.50 | 94.93 | 94.93 | 6.51% | 24,000 |
| Jun 11, 2025 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | - | 1,500 |
| Jun 10, 2025 | 88.00 | 89.50 | 88.00 | 89.13 | 89.13 | 1.28% | 6,000 |
| Jun 9, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 1,500 |
| Jun 4, 2025 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | 2.33% | 7,500 |
| Jun 3, 2025 | 89.00 | 90.00 | 84.75 | 86.00 | 86.00 | -6.81% | 13,500 |
| Jun 2, 2025 | 81.00 | 94.83 | 81.00 | 92.28 | 92.28 | 16.77% | 10,500 |
| May 30, 2025 | 80.00 | 80.45 | 76.30 | 79.03 | 79.03 | -3.62% | 12,000 |
| May 29, 2025 | 80.00 | 86.25 | 80.00 | 82.00 | 82.00 | -1.04% | 27,000 |
| May 28, 2025 | 78.10 | 92.00 | 78.10 | 82.86 | 82.86 | 5.89% | 13,500 |
| May 23, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | -2.19% | 1,500 |
| May 22, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.24% | 1,500 |
| May 16, 2025 | 76.00 | 79.00 | 75.50 | 78.25 | 78.25 | 0.32% | 10,500 |