Cargosol Logistics Limited (BOM:543621)
India · Delayed Price · Currency is INR 26.37
0.00 (0.00%)
At close: Jan 9, 2026
Cargosol Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -4.97% | 4,000 |
| Nov 4, 2025 | 27.00 | 27.75 | 27.00 | 27.75 | 27.75 | 4.28% | 8,000 |
| Oct 31, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 4.97% | 28,000 |
| Oct 30, 2025 | 22.95 | 25.35 | 22.95 | 25.35 | 25.35 | 4.97% | 12,000 |
| Oct 29, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 5.00% | 4,000 |
| Oct 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.95% | 4,000 |
| Oct 27, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 4.98% | 4,000 |
| Oct 24, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 4.98% | 8,000 |
| Oct 23, 2025 | 20.45 | 20.47 | 18.53 | 20.47 | 20.47 | 4.97% | 16,000 |
| Oct 20, 2025 | 20.37 | 20.37 | 19.50 | 19.50 | 19.50 | 0.52% | 8,000 |
| Oct 9, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 4,000 |
| Oct 6, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.76% | 4,000 |
| Oct 1, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 5.00% | 4,000 |
| Sep 29, 2025 | 20.37 | 20.37 | 19.00 | 19.00 | 19.00 | -2.06% | 12,000 |
| Sep 25, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.26% | 4,000 |
| Sep 24, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -3.01% | 4,000 |
| Sep 23, 2025 | 19.00 | 19.95 | 19.00 | 19.95 | 19.95 | 5.00% | 8,000 |
| Sep 22, 2025 | 19.05 | 19.05 | 19.00 | 19.00 | 19.00 | -5.00% | 16,000 |
| Sep 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.49% | 4,000 |
| 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 |