Cargosol Logistics Limited (BOM:543621)
India · Delayed Price · Currency is INR 20.94
-1.10 (-4.99%)
At close: Sep 11, 2025
Cargosol Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -4.99% | 4,000 |
| Sep 10, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -5.00% | 4,000 |
| Sep 8, 2025 | 22.95 | 23.45 | 22.95 | 23.20 | 23.20 | 3.11% | 8,000 |
| Sep 3, 2025 | 25.90 | 25.90 | 22.50 | 22.50 | 22.50 | -10.00% | 20,000 |
| Sep 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 4,000 |
| Aug 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | 4,000 |
| Aug 28, 2025 | 26.25 | 26.25 | 25.40 | 25.40 | 25.40 | -1.01% | 12,000 |
| Aug 26, 2025 | 26.00 | 26.00 | 24.25 | 25.66 | 25.66 | -8.36% | 128,000 |
| Aug 25, 2025 | 26.00 | 28.80 | 26.00 | 28.00 | 28.00 | 16.67% | 132,000 |
| Aug 22, 2025 | 22.90 | 24.00 | 22.50 | 24.00 | 24.00 | 20.00% | 76,000 |
| Aug 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.25% | 4,000 |
| Aug 20, 2025 | 21.90 | 21.90 | 20.05 | 20.05 | 20.05 | -10.65% | 12,000 |
| Aug 18, 2025 | 19.00 | 22.44 | 19.00 | 22.44 | 22.44 | 20.00% | 44,000 |
| Aug 14, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 4.70% | 8,000 |
| Aug 13, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 5.00% | 4,000 |
| Aug 12, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 5.00% | 16,000 |
| Aug 11, 2025 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | -3.63% | 12,000 |
| Jul 29, 2025 | 17.29 | 17.29 | 16.81 | 16.81 | 16.81 | -1.47% | 8,000 |
| Jul 23, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -1.90% | 4,000 |
| Jul 21, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -1.97% | 4,000 |
| Jul 17, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -1.99% | 4,000 |
| Jul 16, 2025 | 18.09 | 18.10 | 18.09 | 18.10 | 18.10 | -1.90% | 8,000 |
| Jul 9, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.97% | 4,000 |
| Jun 27, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -1.98% | 4,000 |
| Jun 26, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.86% | 4,000 |
| Jun 24, 2025 | 18.50 | 18.85 | 18.50 | 18.85 | 18.85 | 4.72% | 8,000 |
| Jun 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.05% | 4,000 |
| Jun 20, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 4.98% | 16,000 |
| Jun 19, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 4.97% | 4,000 |
| Jun 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 4.04% | 4,000 |
| Jun 17, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -4.97% | 8,000 |
| Jun 13, 2025 | 15.95 | 15.95 | 15.88 | 15.88 | 15.88 | -4.97% | 16,000 |
| Jun 12, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -4.95% | 12,000 |
| Jun 11, 2025 | 17.81 | 17.81 | 17.58 | 17.58 | 17.58 | -4.97% | 8,000 |
| Jun 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 4,000 |
| Jun 9, 2025 | 18.48 | 18.50 | 18.48 | 18.50 | 18.50 | -4.88% | 8,000 |
| Jun 4, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -4.98% | 4,000 |
| Jun 2, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 4.97% | 16,000 |
| May 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 4.95% | 4,000 |
| May 26, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 4.97% | 8,000 |
| May 22, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | 4,000 |
| May 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -4.97% | 12,000 |
| May 8, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -1.99% | 8,000 |
| May 6, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -2.00% | 4,000 |
| Apr 28, 2025 | 19.07 | 19.50 | 19.07 | 19.50 | 19.50 | 0.26% | 12,000 |
| Apr 25, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.97% | 4,000 |
| Apr 9, 2025 | 19.83 | 19.84 | 19.83 | 19.84 | 19.84 | 4.97% | 12,000 |
| Apr 8, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 4.54% | 4,000 |
| Apr 7, 2025 | 17.50 | 18.08 | 17.50 | 18.08 | 18.08 | 4.99% | 40,000 |
| Apr 4, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 5.00% | 8,000 |