Marinetrans India Limited (NSE:MARINETRAN)
India · Delayed Price · Currency is INR 16.40
-0.80 (-4.65%)
Jan 23, 2026, 3:17 PM IST
Marinetrans India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.71% | 4,000 |
| Jan 21, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -4.75% | 4,000 |
| Jan 20, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -4.77% | 4,000 |
| Jan 16, 2026 | 19.00 | 20.80 | 19.00 | 19.90 | 19.90 | - | 8,000 |
| Jan 14, 2026 | 18.05 | 19.90 | 18.05 | 19.90 | 19.90 | 4.74% | 36,000 |
| Jan 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.76% | 4,000 |
| Jan 12, 2026 | 21.00 | 21.00 | 19.95 | 19.95 | 19.95 | -5.00% | 8,000 |
| Jan 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.98% | 4,000 |
| Jan 8, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -3.70% | 4,000 |
| Jan 7, 2026 | 21.00 | 22.95 | 21.00 | 22.95 | 22.95 | 4.08% | 8,000 |
| Jan 6, 2026 | 20.50 | 22.05 | 20.15 | 22.05 | 22.05 | 4.75% | 12,000 |
| Jan 5, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -4.54% | 4,000 |
| Jan 2, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -4.96% | 4,000 |
| Jan 1, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -4.92% | 4,000 |
| Dec 31, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -4.87% | 4,000 |
| Dec 30, 2025 | 28.15 | 28.15 | 25.65 | 25.65 | 25.65 | -4.82% | 8,000 |
| Dec 29, 2025 | 28.20 | 28.20 | 25.65 | 26.95 | 26.95 | -0.19% | 24,000 |
| Dec 26, 2025 | 27.60 | 27.60 | 25.00 | 27.00 | 27.00 | 2.66% | 20,000 |
| Dec 24, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 4.99% | 4,000 |
| Dec 23, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 4.81% | 12,000 |
| Dec 22, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 4.82% | 4,000 |
| Dec 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 4.83% | 8,000 |
| Dec 12, 2025 | 20.75 | 21.75 | 20.75 | 21.75 | 21.75 | 4.82% | 32,000 |
| Dec 11, 2025 | 19.80 | 20.75 | 19.80 | 20.75 | 20.75 | 4.80% | 12,000 |
| Dec 10, 2025 | 18.90 | 19.80 | 18.90 | 19.80 | 19.80 | 4.76% | 16,000 |
| Dec 9, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | 4,000 |
| Dec 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.96% | 4,000 |
| Dec 5, 2025 | 17.15 | 17.15 | 17.05 | 17.15 | 17.15 | 4.89% | 24,000 |
| Dec 4, 2025 | 15.85 | 16.60 | 15.85 | 16.35 | 16.35 | 3.15% | 12,000 |
| Dec 3, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 4.97% | 4,000 |
| Dec 2, 2025 | 15.10 | 15.10 | 13.75 | 15.10 | 15.10 | 4.86% | 12,000 |
| Dec 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.64% | 4,000 |
| Nov 27, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 4.86% | 4,000 |
| Nov 26, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.64% | 4,000 |
| Nov 25, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -4.73% | 4,000 |
| Nov 24, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -4.80% | 4,000 |
| Nov 21, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 4.72% | 4,000 |
| Nov 20, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 4.61% | 4,000 |
| Nov 19, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.00% | 4,000 |
| Nov 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 4.92% | 4,000 |
| Nov 17, 2025 | 14.55 | 16.00 | 14.55 | 15.25 | 15.25 | -0.33% | 16,000 |
| Nov 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.79% | 4,000 |
| Nov 13, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 4.66% | 12,000 |
| Nov 12, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 4.89% | 4,000 |
| Nov 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | 4,000 |
| Nov 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.76% | 8,000 |
| Nov 7, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -4.85% | 4,000 |
| Nov 6, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.32% | 4,000 |
| Oct 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -4.94% | 4,000 |
| Sep 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | 4,000 |