Marinetrans India Limited (NSE:MARINETRAN)
India · Delayed Price · Currency is INR 16.20
0.00 (0.00%)
Mar 27, 2026, 2:35 PM IST
Marinetrans India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.99% | 4,000 |
| Mar 25, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 4.92% | 4,000 |
| Mar 24, 2026 | 17.10 | 17.10 | 16.25 | 16.25 | 16.25 | -4.97% | 8,000 |
| Mar 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -5.00% | 4,000 |
| Mar 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.15% | 4,000 |
| Mar 12, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -4.90% | 4,000 |
| Mar 9, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -4.92% | 4,000 |
| Feb 27, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -4.93% | 4,000 |
| Feb 26, 2026 | 21.30 | 21.30 | 19.35 | 20.30 | 20.30 | -0.25% | 8,000 |
| Feb 25, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 4.63% | 4,000 |
| Feb 24, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -4.89% | 4,000 |
| Feb 19, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -4.88% | 16,000 |
| Feb 18, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 4.62% | 4,000 |
| Feb 17, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 4.58% | 4,000 |
| Feb 16, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | 8,000 |
| Feb 13, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | 8,000 |
| Feb 12, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 4.80% | 4,000 |
| Feb 11, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -4.82% | 12,000 |
| Feb 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -4.83% | 4,000 |
| Feb 9, 2026 | 19.85 | 20.70 | 19.85 | 20.70 | 20.70 | 4.28% | 8,000 |
| Feb 6, 2026 | 18.95 | 19.85 | 18.05 | 19.85 | 19.85 | 4.75% | 20,000 |
| Feb 5, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 4.99% | 4,000 |
| Feb 4, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 4.94% | 12,000 |
| Feb 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4.88% | 4,000 |
| Feb 1, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 4.79% | 4,000 |
| Jan 30, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | 4,000 |
| Jan 29, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 4.68% | 8,000 |
| Jan 28, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -4.17% | 4,000 |
| Jan 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.88% | 12,000 |
| Jan 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -4.65% | 4,000 |
| 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 |