Marinetrans India Ltd. MARINETRAN
NSE · India · Transportation
INR 27.00-0.90 (-3.23%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 14.50 | 0.00% | INR 14.50 | INR 14.50 | INR 14.50 | 0 |
| 2026-09-30 | INR 14.50 | 0.00% | INR 14.50 | INR 14.50 | INR 14.50 | 0 |
| 2026-09-29 | INR 14.50 | +4.69% | INR 14.50 | INR 14.50 | INR 14.50 | 4.00K |
| 2026-09-28 | INR 13.85 | 0.00% | INR 13.85 | INR 13.85 | INR 13.85 | 0 |
| 2026-09-25 | INR 13.85 | 0.00% | INR 13.85 | INR 13.85 | INR 13.85 | 0 |
| 2026-09-24 | INR 13.85 | 0.00% | INR 13.85 | INR 13.85 | INR 13.85 | 0 |
| 2026-09-23 | INR 13.85 | 0.00% | INR 13.85 | INR 13.85 | INR 13.85 | 0 |
| 2026-09-22 | INR 13.85 | 0.00% | INR 13.85 | INR 13.85 | INR 13.85 | 0 |
| 2026-09-21 | INR 13.85 | -4.81% | INR 13.85 | INR 13.85 | INR 13.85 | 4.00K |
| 2026-09-18 | INR 14.55 | 0.00% | INR 14.55 | INR 14.55 | INR 14.55 | 0 |
| 2026-09-17 | INR 14.55 | 0.00% | INR 14.55 | INR 14.55 | INR 14.55 | 0 |
| 2026-09-16 | INR 14.55 | -4.90% | INR 14.55 | INR 14.55 | INR 14.55 | 4.00K |
| 2026-09-15 | INR 15.30 | -4.97% | INR 15.30 | INR 15.30 | INR 15.30 | 4.00K |
| 2026-09-14 | INR 16.10 | 0.00% | INR 16.10 | INR 16.10 | INR 16.10 | 0 |
| 2026-09-11 | INR 16.10 | 0.00% | INR 16.10 | INR 16.10 | INR 16.10 | 0 |
| 2026-09-10 | INR 16.10 | 0.00% | INR 16.10 | INR 16.10 | INR 16.10 | 0 |
| 2026-09-09 | INR 16.10 | 0.00% | INR 16.10 | INR 16.10 | INR 16.10 | 0 |
| 2026-09-08 | INR 16.10 | 0.00% | INR 16.10 | INR 16.10 | INR 16.10 | 0 |
| 2026-09-07 | INR 16.10 | 0.00% | INR 16.10 | INR 16.10 | INR 16.10 | 0 |
| 2026-09-04 | INR 16.10 | 0.00% | INR 16.10 | INR 16.10 | INR 16.10 | 0 |
| 2026-09-03 | INR 16.10 | 0.00% | INR 16.10 | INR 16.10 | INR 16.10 | 0 |
| 2026-09-02 | INR 16.10 | 0.00% | INR 16.10 | INR 16.10 | INR 16.10 | 0 |
| 2026-09-01 | INR 16.10 | 0.00% | INR 16.10 | INR 16.10 | INR 16.10 | 0 |
| 2026-08-31 | INR 16.10 | 0.00% | INR 16.10 | INR 16.10 | INR 16.10 | 0 |
| 2026-08-28 | INR 16.10 | 0.00% | INR 16.10 | INR 16.10 | INR 16.10 | 0 |
| 2026-08-27 | INR 16.10 | 0.00% | INR 16.10 | INR 16.10 | INR 16.10 | 0 |
| 2026-08-26 | INR 16.10 | 0.00% | INR 16.10 | INR 16.10 | INR 16.10 | 0 |
| 2026-08-25 | INR 16.10 | 0.00% | INR 16.10 | INR 16.10 | INR 16.10 | 0 |
| 2026-08-24 | INR 16.10 | 0.00% | INR 16.10 | INR 16.10 | INR 16.10 | 0 |
| 2026-08-21 | INR 16.10 | 0.00% | INR 16.10 | INR 16.10 | INR 16.10 | 0 |
| 2026-08-20 | INR 16.10 | 0.00% | INR 16.10 | INR 16.10 | INR 16.10 | 0 |
| 2026-08-19 | INR 16.10 | -4.73% | INR 16.10 | INR 16.10 | INR 16.10 | 4.00K |
| 2026-08-18 | INR 16.90 | -1.17% | INR 16.45 | INR 16.90 | INR 16.25 | 16.00K |
| 2026-08-17 | INR 17.10 | -5.00% | INR 18.15 | INR 18.15 | INR 17.10 | 20.00K |
| 2026-08-14 | INR 18.00 | +5.57% | INR 18.00 | INR 18.00 | INR 18.00 | 4.00K |
| 2026-08-13 | INR 17.05 | 0.00% | INR 17.05 | INR 17.05 | INR 17.05 | 0 |
| 2026-08-12 | INR 17.05 | +4.92% | INR 17.05 | INR 17.05 | INR 17.05 | 8.00K |
| 2026-08-11 | INR 16.25 | +4.84% | INR 16.25 | INR 16.25 | INR 16.25 | 4.00K |
| 2026-08-10 | INR 15.50 | +4.73% | INR 15.50 | INR 15.50 | INR 15.50 | 4.00K |
| 2026-08-07 | INR 14.80 | 0.00% | INR 14.80 | INR 14.80 | INR 14.80 | 0 |
| 2026-08-06 | INR 14.80 | 0.00% | INR 14.80 | INR 14.80 | INR 14.80 | 0 |
| 2026-08-05 | INR 14.80 | 0.00% | INR 14.80 | INR 14.80 | INR 14.80 | 0 |
| 2026-08-04 | INR 14.80 | +4.96% | INR 14.80 | INR 14.80 | INR 14.80 | 4.00K |
| 2026-08-03 | INR 14.10 | 0.00% | INR 14.10 | INR 14.10 | INR 14.10 | 4.00K |
| 2026-07-31 | INR 14.10 | 0.00% | INR 14.10 | INR 14.10 | INR 14.10 | 0 |
| 2026-07-30 | INR 14.10 | 0.00% | INR 14.10 | INR 14.10 | INR 14.10 | 4.00K |
| 2026-07-29 | INR 14.10 | 0.00% | INR 14.10 | INR 14.10 | INR 14.10 | 0 |
| 2026-07-28 | INR 14.10 | -0.35% | INR 14.10 | INR 14.10 | INR 14.10 | 4.00K |
| 2026-07-27 | INR 14.15 | 0.00% | INR 14.15 | INR 14.15 | INR 14.15 | 0 |
| 2026-07-24 | INR 14.15 | 0.00% | INR 14.15 | INR 14.15 | INR 14.15 | 4.00K |
| 2026-07-23 | INR 14.15 | 0.00% | INR 14.15 | INR 14.15 | INR 14.15 | 0 |
| 2026-07-22 | INR 14.15 | 0.00% | INR 14.15 | INR 14.15 | INR 14.15 | 0 |
| 2026-07-21 | INR 14.15 | 0.00% | INR 14.15 | INR 14.15 | INR 14.15 | 0 |
| 2026-07-20 | INR 14.15 | 0.00% | INR 14.15 | INR 14.15 | INR 14.15 | 0 |
| 2026-07-17 | INR 14.15 | 0.00% | INR 14.15 | INR 14.15 | INR 14.15 | 0 |
| 2026-07-16 | INR 14.15 | 0.00% | INR 14.15 | INR 14.15 | INR 14.15 | 0 |
| 2026-07-15 | INR 14.15 | 0.00% | INR 14.15 | INR 14.15 | INR 14.15 | 0 |
| 2026-07-14 | INR 14.15 | 0.00% | INR 14.15 | INR 14.15 | INR 14.15 | 0 |
| 2026-07-13 | INR 14.15 | 0.00% | INR 14.15 | INR 14.15 | INR 14.15 | 0 |
| 2026-07-10 | INR 14.15 | 0.00% | INR 14.15 | INR 14.15 | INR 14.15 | 0 |
| 2026-07-09 | INR 14.15 | +4.81% | INR 14.15 | INR 14.15 | INR 14.15 | 4.00K |
| 2026-07-08 | INR 13.50 | 0.00% | INR 13.50 | INR 13.50 | INR 13.50 | 0 |
| 2026-07-07 | INR 13.50 | 0.00% | INR 13.50 | INR 13.50 | INR 13.50 | 0 |
| 2026-07-06 | INR 13.50 | 0.00% | INR 13.50 | INR 13.50 | INR 13.50 | 0 |
| 2026-07-03 | INR 13.50 | 0.00% | INR 13.50 | INR 13.50 | INR 13.50 | 0 |
| 2026-07-02 | INR 13.50 | 0.00% | INR 13.50 | INR 13.50 | INR 13.50 | 0 |
| 2026-07-01 | INR 13.50 | 0.00% | INR 13.50 | INR 13.50 | INR 13.50 | 0 |
| 2026-06-30 | INR 13.50 | 0.00% | INR 13.50 | INR 13.50 | INR 13.50 | 12.00K |
| 2026-06-29 | INR 13.50 | 0.00% | INR 13.50 | INR 13.50 | INR 13.50 | 0 |
| 2026-06-26 | INR 13.50 | 0.00% | INR 13.50 | INR 13.50 | INR 13.50 | 0 |
| 2026-06-25 | INR 13.50 | 0.00% | INR 13.50 | INR 13.50 | INR 13.50 | 0 |
| 2026-06-24 | INR 13.50 | -4.26% | INR 13.50 | INR 13.50 | INR 13.50 | 4.00K |
| 2026-06-23 | INR 14.10 | 0.00% | INR 14.10 | INR 14.10 | INR 14.10 | 0 |
| 2026-06-22 | INR 14.10 | 0.00% | INR 14.10 | INR 14.10 | INR 14.10 | 0 |
| 2026-06-19 | INR 14.10 | 0.00% | INR 14.10 | INR 14.10 | INR 14.10 | 0 |
| 2026-06-18 | INR 14.10 | 0.00% | INR 14.10 | INR 14.10 | INR 14.10 | 0 |
| 2026-06-17 | INR 14.10 | -4.08% | INR 14.10 | INR 14.10 | INR 14.10 | 4.00K |
| 2026-06-16 | INR 14.70 | 0.00% | INR 14.70 | INR 14.70 | INR 14.70 | 0 |
| 2026-06-15 | INR 14.70 | -3.29% | INR 14.70 | INR 14.70 | INR 14.70 | 4.00K |
| 2026-06-12 | INR 15.20 | -5.00% | INR 15.20 | INR 15.20 | INR 15.20 | 4.00K |
| 2026-06-11 | INR 16.00 | +0.63% | INR 16.00 | INR 16.00 | INR 16.00 | 4.00K |
| 2026-06-10 | INR 15.90 | 0.00% | INR 15.90 | INR 15.90 | INR 15.90 | 0 |
| 2026-06-09 | INR 15.90 | 0.00% | INR 15.90 | INR 15.90 | INR 15.90 | 0 |
| 2026-06-08 | INR 15.90 | 0.00% | INR 15.90 | INR 15.90 | INR 15.90 | 0 |
| 2026-06-05 | INR 15.90 | 0.00% | INR 15.90 | INR 15.90 | INR 15.90 | 0 |
| 2026-06-04 | INR 15.90 | 0.00% | INR 15.90 | INR 15.90 | INR 15.90 | 0 |
| 2026-06-03 | INR 15.90 | 0.00% | INR 15.90 | INR 15.90 | INR 15.90 | 0 |
| 2026-06-02 | INR 15.90 | 0.00% | INR 15.90 | INR 15.90 | INR 15.90 | 0 |
| 2026-06-01 | INR 15.90 | 0.00% | INR 15.90 | INR 15.90 | INR 15.90 | 0 |
| 2026-05-29 | INR 15.90 | 0.00% | INR 15.90 | INR 15.90 | INR 15.90 | 0 |