Cargotrans Maritime Limited (BOM:543618)
India · Delayed Price · Currency is INR 151.60
-3.40 (-2.19%)
At close: Jan 16, 2026
Cargotrans Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 159.05 | 164.50 | 159.05 | 164.50 | 164.50 | 1.54% | 3,000 |
| Dec 16, 2025 | 166.00 | 167.95 | 162.00 | 162.00 | 162.00 | -3.51% | 7,500 |
| Dec 15, 2025 | 170.50 | 170.50 | 161.10 | 167.90 | 167.90 | 2.07% | 16,500 |
| Dec 12, 2025 | 168.80 | 168.80 | 164.10 | 164.50 | 164.50 | 1.01% | 9,000 |
| Dec 11, 2025 | 163.75 | 164.65 | 161.00 | 162.85 | 162.85 | 3.83% | 9,000 |
| Dec 10, 2025 | 144.25 | 157.50 | 144.25 | 156.85 | 156.85 | 4.57% | 27,000 |
| Dec 9, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.91% | 1,500 |
| Dec 8, 2025 | 149.00 | 149.00 | 145.10 | 148.65 | 148.65 | 4.46% | 10,500 |
| Dec 5, 2025 | 142.15 | 142.30 | 142.15 | 142.30 | 142.30 | 0.18% | 9,000 |
| Dec 3, 2025 | 139.10 | 142.05 | 139.10 | 142.05 | 142.05 | -1.04% | 6,000 |
| Dec 2, 2025 | 142.00 | 143.55 | 142.00 | 143.55 | 143.55 | -2.35% | 4,500 |
| Nov 28, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.89% | 10,500 |
| Nov 27, 2025 | 145.10 | 146.00 | 145.00 | 145.70 | 145.70 | -1.25% | 12,000 |
| Nov 25, 2025 | 144.00 | 153.00 | 144.00 | 147.55 | 147.55 | -2.28% | 57,000 |
| Nov 24, 2025 | 153.50 | 153.50 | 141.35 | 151.00 | 151.00 | 1.51% | 16,500 |
| Nov 21, 2025 | 149.55 | 152.90 | 146.00 | 148.75 | 148.75 | -0.53% | 36,000 |
| Nov 20, 2025 | 141.15 | 149.90 | 141.15 | 149.55 | 149.55 | 1.39% | 49,500 |
| Nov 19, 2025 | 138.20 | 147.50 | 133.50 | 147.50 | 147.50 | 4.98% | 84,000 |
| Nov 18, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | -4.97% | 9,000 |
| Nov 17, 2025 | 150.00 | 150.00 | 147.85 | 147.85 | 147.85 | -4.98% | 16,500 |
| Nov 14, 2025 | 164.00 | 164.00 | 155.15 | 155.60 | 155.60 | -3.89% | 12,000 |
| Nov 13, 2025 | 161.00 | 162.00 | 161.00 | 161.90 | 161.90 | 2.47% | 6,000 |
| Nov 12, 2025 | 159.00 | 159.75 | 153.50 | 158.00 | 158.00 | 3.50% | 9,000 |
| Nov 11, 2025 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | 0.03% | 1,500 |
| Nov 10, 2025 | 155.05 | 160.00 | 147.50 | 152.60 | 152.60 | -1.58% | 22,500 |
| Nov 7, 2025 | 160.00 | 168.00 | 155.05 | 155.05 | 155.05 | -3.09% | 18,000 |
| Nov 6, 2025 | 154.25 | 160.00 | 154.25 | 160.00 | 160.00 | 0.06% | 4,500 |
| Nov 4, 2025 | 153.00 | 160.00 | 153.00 | 159.90 | 159.90 | 1.20% | 15,000 |