Cargotrans Maritime Limited (BOM:543618)
India · Delayed Price · Currency is INR 80.99
+0.14 (0.17%)
At close: Aug 21, 2026
Cargotrans Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 76.81 | 80.99 | 76.81 | 80.99 | 80.99 | 0.17% | 1,500 |
| Aug 20, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 5.00% | 1,500 |
| Aug 19, 2026 | 72.35 | 77.00 | 72.35 | 77.00 | 77.00 | 2.16% | 1,500 |
| Aug 18, 2026 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -4.99% | 1,500 |
| Aug 17, 2026 | 83.50 | 83.50 | 79.33 | 79.33 | 79.33 | -4.99% | 5,250 |
| Aug 14, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -4.99% | 1,500 |
| Aug 13, 2026 | 88.30 | 88.30 | 87.89 | 87.89 | 87.89 | 4.51% | 2,250 |
| Aug 12, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -4.86% | 750 |
| Aug 5, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 4.85% | 750 |
| Aug 3, 2026 | 77.51 | 84.31 | 77.51 | 84.31 | 84.31 | 4.99% | 4,500 |
| Jul 31, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 4.97% | 1,500 |
| Jul 29, 2026 | 77.20 | 77.20 | 76.50 | 76.50 | 76.50 | 0.72% | 2,250 |
| Jul 28, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -9.64% | 750 |
| Jul 23, 2026 | 85.50 | 85.50 | 84.05 | 84.05 | 84.05 | -5.08% | 2,250 |
| Jul 22, 2026 | 89.40 | 89.40 | 88.55 | 88.55 | 88.55 | -8.71% | 3,750 |
| Jul 13, 2026 | 109.50 | 110.00 | 95.50 | 97.00 | 97.00 | -7.18% | 9,000 |
| Jul 10, 2026 | 98.00 | 104.50 | 98.00 | 104.50 | 104.50 | 10.00% | 5,250 |
| Jul 8, 2026 | 100.00 | 101.00 | 95.00 | 95.00 | 95.00 | -4.43% | 4,500 |
| Jul 3, 2026 | 102.00 | 103.00 | 98.00 | 99.40 | 99.40 | -0.55% | 4,500 |
| Jul 2, 2026 | 101.00 | 103.00 | 99.95 | 99.95 | 99.95 | -0.10% | 5,250 |
| Jul 1, 2026 | 104.00 | 110.00 | 93.05 | 100.05 | 100.05 | -2.86% | 6,000 |
| Jun 30, 2026 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 3.10% | 3,000 |
| Jun 25, 2026 | 100.00 | 104.00 | 99.90 | 99.90 | 99.90 | - | 6,000 |
| Jun 24, 2026 | 104.00 | 104.00 | 99.90 | 99.90 | 99.90 | -10.00% | 3,750 |
| Jun 23, 2026 | 128.00 | 129.00 | 111.00 | 111.00 | 111.00 | -6.33% | 5,250 |
| Jun 22, 2026 | 104.00 | 119.50 | 104.00 | 118.50 | 118.50 | 3.05% | 4,500 |
| Jun 18, 2026 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | - | 750 |
| Jun 17, 2026 | 114.00 | 114.99 | 113.90 | 114.99 | 114.99 | 4.54% | 3,750 |
| Jun 16, 2026 | 110.99 | 110.99 | 109.80 | 110.00 | 110.00 | 8.91% | 3,000 |
| Jun 15, 2026 | 96.00 | 101.00 | 92.90 | 101.00 | 101.00 | 9.60% | 12,000 |
| Jun 12, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | - | 750 |
| Jun 9, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | -3.66% | 750 |
| Jun 8, 2026 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | -6.38% | 750 |
| Jun 5, 2026 | 93.00 | 102.17 | 93.00 | 102.17 | 102.17 | 9.99% | 13,500 |
| Jun 4, 2026 | 88.98 | 92.89 | 88.98 | 92.89 | 92.89 | 4.96% | 3,750 |
| Jun 3, 2026 | 91.50 | 91.50 | 87.95 | 88.50 | 88.50 | -0.56% | 8,250 |
| Jun 2, 2026 | 82.51 | 89.00 | 82.12 | 89.00 | 89.00 | 0.42% | 4,500 |
| Jun 1, 2026 | 104.00 | 104.00 | 87.00 | 88.63 | 88.63 | -7.68% | 7,500 |
| May 29, 2026 | 83.70 | 96.00 | 83.70 | 96.00 | 96.00 | 4.92% | 6,000 |
| May 27, 2026 | 91.75 | 91.75 | 91.00 | 91.50 | 91.50 | -0.49% | 10,500 |
| May 26, 2026 | 100.00 | 100.00 | 91.95 | 91.95 | 91.95 | -19.97% | 64,500 |
| May 22, 2026 | 115.00 | 118.95 | 112.00 | 114.90 | 114.90 | -5.28% | 12,000 |
| May 21, 2026 | 120.00 | 128.00 | 115.00 | 121.30 | 121.30 | 1.76% | 27,000 |
| May 20, 2026 | 143.10 | 143.10 | 119.20 | 119.20 | 119.20 | -20.00% | 49,500 |
| May 19, 2026 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | -0.67% | 4,500 |
| May 18, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -3.16% | 1,500 |
| May 15, 2026 | 154.00 | 154.95 | 154.00 | 154.90 | 154.90 | 1.57% | 10,500 |
| May 14, 2026 | 153.00 | 153.00 | 152.00 | 152.50 | 152.50 | -3.79% | 3,000 |
| May 13, 2026 | 160.00 | 160.00 | 158.50 | 158.50 | 158.50 | 1.60% | 24,000 |
| May 12, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.27% | 1,500 |