Cargotrans Maritime Limited (BOM:543618)
India · Delayed Price · Currency is INR 104.50
+9.50 (10.00%)
At close: Jul 10, 2026
Cargotrans Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |