Cargotrans Maritime Limited (BOM:543618)
India · Delayed Price · Currency is INR 80.00
+3.50 (4.58%)
At close: Oct 6, 2026
Cargotrans Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | 4.58% | 8,250 |
| Oct 5, 2026 | 72.00 | 76.50 | 70.31 | 76.50 | 76.50 | 3.36% | 27,750 |
| Sep 28, 2026 | 73.75 | 74.01 | 73.50 | 74.01 | 74.01 | 4.98% | 29,250 |
| Sep 25, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 1,500 |
| Sep 24, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.49% | 1,500 |
| Sep 17, 2026 | 72.00 | 73.00 | 71.65 | 73.00 | 72.30 | 1.88% | 4,500 |
| Sep 16, 2026 | 71.66 | 71.66 | 71.65 | 71.65 | 70.96 | 4.98% | 5,250 |
| Sep 15, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 67.60 | 5.00% | 8,250 |
| Sep 11, 2026 | 66.50 | 66.50 | 64.94 | 65.00 | 64.38 | -4.89% | 2,250 |
| Sep 10, 2026 | 70.00 | 70.00 | 68.00 | 68.34 | 67.68 | -0.36% | 3,750 |
| Sep 9, 2026 | 70.25 | 70.25 | 68.59 | 68.59 | 67.93 | -5.00% | 3,750 |
| Sep 8, 2026 | 72.20 | 75.00 | 72.20 | 72.20 | 71.51 | -5.00% | 7,500 |
| Sep 2, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.27 | -5.00% | 750 |
| Aug 28, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.23 | - | 750 |
| Aug 24, 2026 | 80.00 | 80.00 | 79.99 | 80.00 | 79.23 | -1.22% | 2,250 |
| Aug 21, 2026 | 76.81 | 80.99 | 76.81 | 80.99 | 80.21 | 0.17% | 1,500 |
| Aug 20, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.07 | 5.00% | 1,500 |
| Aug 19, 2026 | 72.35 | 77.00 | 72.35 | 77.00 | 76.26 | 2.16% | 1,500 |
| Aug 18, 2026 | 75.37 | 75.37 | 75.37 | 75.37 | 74.65 | -4.99% | 1,500 |
| Aug 17, 2026 | 83.50 | 83.50 | 79.33 | 79.33 | 78.57 | -4.99% | 5,250 |
| Aug 14, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 82.70 | -4.99% | 1,500 |
| Aug 13, 2026 | 88.30 | 88.30 | 87.89 | 87.89 | 87.05 | 4.51% | 2,250 |
| Aug 12, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 83.29 | -4.86% | 750 |
| Aug 5, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 87.55 | 4.85% | 750 |
| Aug 3, 2026 | 77.51 | 84.31 | 77.51 | 84.31 | 83.50 | 4.99% | 4,500 |
| Jul 31, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 79.53 | 4.97% | 1,500 |
| Jul 29, 2026 | 77.20 | 77.20 | 76.50 | 76.50 | 75.77 | 0.72% | 2,250 |
| Jul 28, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.22 | -9.64% | 750 |
| Jul 23, 2026 | 85.50 | 85.50 | 84.05 | 84.05 | 83.24 | -5.08% | 2,250 |
| Jul 22, 2026 | 89.40 | 89.40 | 88.55 | 88.55 | 87.70 | -8.71% | 3,750 |
| Jul 13, 2026 | 109.50 | 110.00 | 95.50 | 97.00 | 96.07 | -7.18% | 9,000 |
| Jul 10, 2026 | 98.00 | 104.50 | 98.00 | 104.50 | 103.50 | 10.00% | 5,250 |
| Jul 8, 2026 | 100.00 | 101.00 | 95.00 | 95.00 | 94.09 | -4.43% | 4,500 |
| Jul 3, 2026 | 102.00 | 103.00 | 98.00 | 99.40 | 98.45 | -0.55% | 4,500 |
| Jul 2, 2026 | 101.00 | 103.00 | 99.95 | 99.95 | 98.99 | -0.10% | 5,250 |
| Jul 1, 2026 | 104.00 | 110.00 | 93.05 | 100.05 | 99.09 | -2.86% | 6,000 |
| Jun 30, 2026 | 100.00 | 103.00 | 100.00 | 103.00 | 102.01 | 3.10% | 3,000 |
| Jun 25, 2026 | 100.00 | 104.00 | 99.90 | 99.90 | 98.94 | - | 6,000 |
| Jun 24, 2026 | 104.00 | 104.00 | 99.90 | 99.90 | 98.94 | -10.00% | 3,750 |
| Jun 23, 2026 | 128.00 | 129.00 | 111.00 | 111.00 | 109.94 | -6.33% | 5,250 |
| Jun 22, 2026 | 104.00 | 119.50 | 104.00 | 118.50 | 117.36 | 3.05% | 4,500 |
| Jun 18, 2026 | 114.99 | 114.99 | 114.99 | 114.99 | 113.89 | - | 750 |
| Jun 17, 2026 | 114.00 | 114.99 | 113.90 | 114.99 | 113.89 | 4.54% | 3,750 |
| Jun 16, 2026 | 110.99 | 110.99 | 109.80 | 110.00 | 108.95 | 8.91% | 3,000 |
| Jun 15, 2026 | 96.00 | 101.00 | 92.90 | 101.00 | 100.03 | 9.60% | 12,000 |
| Jun 12, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 91.27 | - | 750 |
| Jun 9, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 91.27 | -3.66% | 750 |
| Jun 8, 2026 | 95.65 | 95.65 | 95.65 | 95.65 | 94.73 | -6.38% | 750 |
| Jun 5, 2026 | 93.00 | 102.17 | 93.00 | 102.17 | 101.19 | 9.99% | 13,500 |
| Jun 4, 2026 | 88.98 | 92.89 | 88.98 | 92.89 | 92.00 | 4.96% | 3,750 |