Cargotrans Maritime Limited (BOM:543618)
India · Delayed Price · Currency is INR 91.50
-0.45 (-0.49%)
At close: May 27, 2026
Cargotrans Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 160.20 | 161.00 | 158.00 | 158.00 | 158.00 | - | 12,000 |
| May 8, 2026 | 158.05 | 158.05 | 158.00 | 158.00 | 158.00 | -1.53% | 4,500 |
| May 7, 2026 | 168.00 | 168.00 | 160.00 | 160.45 | 160.45 | -0.34% | 19,500 |
| May 6, 2026 | 168.00 | 168.00 | 158.00 | 161.00 | 161.00 | -5.52% | 33,000 |
| May 4, 2026 | 156.50 | 172.00 | 156.50 | 170.40 | 170.40 | 5.84% | 69,000 |
| Apr 30, 2026 | 150.00 | 161.00 | 150.00 | 161.00 | 161.00 | 3.87% | 4,500 |
| Apr 29, 2026 | 170.00 | 170.00 | 151.00 | 155.00 | 155.00 | 4.73% | 70,500 |
| Apr 28, 2026 | 150.00 | 153.50 | 148.00 | 148.00 | 148.00 | - | 36,000 |
| Apr 24, 2026 | 162.00 | 162.00 | 148.00 | 148.00 | 148.00 | -2.15% | 6,000 |
| Apr 23, 2026 | 159.00 | 159.00 | 151.25 | 151.25 | 151.25 | -1.14% | 16,500 |
| Apr 21, 2026 | 154.00 | 154.00 | 151.00 | 153.00 | 153.00 | -0.58% | 24,000 |
| Apr 20, 2026 | 147.30 | 154.00 | 147.30 | 153.90 | 153.90 | 0.26% | 19,500 |
| Apr 17, 2026 | 158.00 | 158.50 | 152.00 | 153.50 | 153.50 | -0.68% | 16,500 |
| Apr 16, 2026 | 148.00 | 155.00 | 148.00 | 154.55 | 154.55 | 7.21% | 30,000 |
| Apr 15, 2026 | 143.50 | 149.00 | 142.10 | 144.15 | 144.15 | -0.59% | 9,000 |
| Apr 10, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.33% | 1,500 |
| Apr 9, 2026 | 145.10 | 149.00 | 143.00 | 143.10 | 143.10 | -1.31% | 12,000 |
| Apr 8, 2026 | 145.50 | 145.50 | 145.00 | 145.00 | 145.00 | -0.34% | 16,500 |
| Apr 7, 2026 | 154.50 | 154.50 | 145.50 | 145.50 | 145.50 | 0.34% | 3,000 |
| Apr 6, 2026 | 147.10 | 147.10 | 145.00 | 145.00 | 145.00 | -4.29% | 22,500 |
| Apr 2, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | -0.33% | 6,000 |
| Apr 1, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1.33% | 1,500 |
| Mar 30, 2026 | 151.90 | 151.90 | 143.70 | 150.00 | 150.00 | -0.83% | 9,000 |
| Mar 27, 2026 | 152.00 | 152.00 | 151.25 | 151.25 | 151.25 | -1.50% | 4,500 |
| Mar 25, 2026 | 144.55 | 153.65 | 144.55 | 153.55 | 153.55 | 0.39% | 16,500 |
| Mar 24, 2026 | 154.80 | 154.80 | 145.00 | 152.95 | 152.95 | 3.77% | 10,500 |
| Mar 23, 2026 | 144.55 | 149.00 | 144.00 | 147.40 | 147.40 | -3.03% | 18,000 |
| Mar 20, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.17% | 3,000 |
| Mar 19, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 1.85% | 1,500 |
| Mar 18, 2026 | 147.75 | 151.00 | 147.75 | 151.00 | 151.00 | 2.20% | 3,000 |
| Mar 17, 2026 | 156.50 | 156.50 | 146.00 | 147.75 | 147.75 | 2.96% | 10,500 |
| Mar 16, 2026 | 157.50 | 157.50 | 143.50 | 143.50 | 143.50 | -9.18% | 6,000 |
| 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 |