BSE - Delayed Quote INR
Cargosol Logistics Ltd (CARGOSOL.BO)
17.70
0.00
(0.00%)
At close: May 22 at 10:00:07 AM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 4,000 |
| May 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 12,000 |
| May 8, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 8,000 |
| May 6, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 4,000 |
| Apr 28, 2025 | 19.07 | 19.50 | 19.07 | 19.50 | 19.50 | 12,000 |
| Apr 25, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 4,000 |
| Apr 9, 2025 | 19.83 | 19.84 | 19.83 | 19.84 | 19.84 | 12,000 |
| Apr 8, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 4,000 |
| Apr 7, 2025 | 17.50 | 18.08 | 17.50 | 18.08 | 18.08 | 40,000 |
| Apr 4, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 8,000 |
| Apr 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 4,000 |
| Apr 2, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 4,000 |
| Apr 1, 2025 | 14.50 | 15.50 | 14.25 | 15.10 | 15.10 | 16,000 |
| Mar 28, 2025 | 13.75 | 14.70 | 12.90 | 13.78 | 13.78 | 36,000 |
| Mar 27, 2025 | 15.15 | 15.25 | 13.37 | 13.95 | 13.95 | 60,000 |
| Mar 26, 2025 | 16.10 | 16.10 | 15.75 | 15.99 | 15.99 | 32,000 |
| Mar 24, 2025 | 18.00 | 18.00 | 16.00 | 16.45 | 16.45 | 32,000 |
| Mar 21, 2025 | 16.55 | 16.90 | 16.51 | 16.67 | 16.67 | 20,000 |
| Mar 20, 2025 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 8,000 |
| Mar 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4,000 |
| Mar 18, 2025 | 17.00 | 17.73 | 16.67 | 17.28 | 17.28 | 28,000 |
| Mar 17, 2025 | 17.20 | 17.98 | 17.20 | 17.56 | 17.56 | 28,000 |
| Mar 13, 2025 | 17.99 | 18.00 | 17.69 | 17.69 | 17.69 | 16,000 |
| Mar 12, 2025 | 17.89 | 17.89 | 17.12 | 17.48 | 17.48 | 24,000 |
| Mar 11, 2025 | 17.00 | 17.75 | 17.00 | 17.75 | 17.75 | 28,000 |
| Mar 10, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | 12,000 |
| Mar 7, 2025 | 18.31 | 19.00 | 17.20 | 18.25 | 18.25 | 32,000 |
| Mar 5, 2025 | 18.95 | 19.00 | 18.95 | 18.95 | 18.95 | 16,000 |
| Mar 4, 2025 | 19.50 | 19.50 | 18.50 | 18.50 | 18.50 | 20,000 |
| Feb 27, 2025 | 19.95 | 20.00 | 19.90 | 20.00 | 20.00 | 16,000 |
| Feb 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 4,000 |
| Feb 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4,000 |
| Feb 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 4,000 |
| Feb 18, 2025 | 20.32 | 20.32 | 20.31 | 20.31 | 20.31 | 8,000 |
| Feb 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4,000 |
| Feb 14, 2025 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | 8,000 |
| Feb 13, 2025 | 22.00 | 23.90 | 22.00 | 23.90 | 23.90 | 16,000 |
| Feb 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4,000 |
| Feb 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 8,000 |
| Feb 4, 2025 | 23.00 | 23.50 | 22.52 | 22.52 | 22.52 | 12,000 |
| Feb 3, 2025 | 23.25 | 23.25 | 23.13 | 23.13 | 23.13 | 8,000 |
| Jan 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4,000 |
| Jan 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4,000 |
| Jan 13, 2025 | 25.70 | 25.70 | 25.50 | 25.60 | 25.60 | 8,000 |
| Jan 8, 2025 | 28.49 | 28.49 | 27.25 | 27.25 | 27.25 | 20,000 |
| Jan 6, 2025 | 27.90 | 27.90 | 27.00 | 27.00 | 27.00 | 8,000 |
| Jan 3, 2025 | 27.10 | 27.65 | 26.00 | 26.95 | 26.95 | 28,000 |
| Jan 2, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 4,000 |
| Dec 30, 2024 | 26.50 | 27.00 | 26.02 | 27.00 | 27.00 | 12,000 |