Marinetrans India Limited (NSE:MARINETRAN)
India · Delayed Price · Currency is INR 16.10
0.00 (0.00%)
Aug 19, 2026, 11:32 AM IST
Marinetrans India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.73% | 4,000 |
| Aug 18, 2026 | 16.45 | 16.90 | 16.25 | 16.90 | 16.90 | -1.17% | 16,000 |
| Aug 17, 2026 | 18.15 | 18.15 | 17.10 | 17.10 | 17.10 | -5.00% | 20,000 |
| Aug 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 4,000 |
| Aug 13, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4.99% | 4,000 |
| Aug 12, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 4.92% | 8,000 |
| Aug 11, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 4.84% | 4,000 |
| Aug 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.73% | 4,000 |
| Aug 4, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4.96% | 4,000 |
| Aug 3, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 4,000 |
| Jul 30, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 4,000 |
| Jul 28, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.35% | 4,000 |
| Jul 24, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 4,000 |
| Jul 9, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 4.81% | 4,000 |
| Jun 30, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 12,000 |
| Jun 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.26% | 4,000 |
| Jun 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.08% | 4,000 |
| Jun 15, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.29% | 4,000 |
| Jun 12, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.00% | 4,000 |
| Jun 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | 4,000 |
| May 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 4,000 |
| May 26, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.31% | 4,000 |
| May 18, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -4.78% | 4,000 |
| May 13, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -4.83% | 16,000 |
| May 12, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -4.86% | 8,000 |
| May 4, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 4.82% | 24,000 |
| Apr 29, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 4.75% | 16,000 |
| Apr 13, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.88% | 4,000 |
| Apr 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 4,000 |
| Apr 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4.94% | 4,000 |
| 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 |