BSE · CARGOTRANS · stock
Cargotrans Maritime Limited (CARGOTRANS) stock price history
Every BSE trading session of Cargotrans Maritime Limited from Oct 10, 2022 to Nov 13, 2026: 1,009 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CARGOTRANS adjusted close, 2022 to 2026
- ₹174.13
- All time high, 2025
- ₹170.35
- 52 week high, ₹57.00 low
- 1,009
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
CARGOTRANS key facts
- Cargotrans Maritime Limited (CARGOTRANS) closed at ₹57.00 on Nov 13, 2026 on BSE.
- CARGOTRANS's all time high close is ₹174.13, set on Oct 28, 2025; its all time low close is ₹50.23 on Mar 28, 2024.
- CARGOTRANS's 52 week range is ₹57.00 to ₹170.35.
- CARGOTRANS returned -64.5% over the year to Nov 13, 2026.
- Since Oct 10, 2022 CARGOTRANS returned -21%, -5.7% a year compounded.
- CARGOTRANS's deepest drawdown was -67.3% from Oct 28, 2025 to Nov 13, 2026.
- DataCedar holds 1,009 daily sessions of CARGOTRANS history from Oct 10, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CARGOTRANS price chart, 2022 to 2026
CARGOTRANS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -37.9% |
| 3 months | -34.5% |
| 6 months | -63.7% |
| Year to date | -63.2% |
| 1 year | -64.5% |
| 3 years | -26.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 10, 2022 | -21.3% |
| Compound annual growth, 4.1 years | -5.7% |
CARGOTRANS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹174.13 on Oct 28, 2025
- All time low close
- ₹50.23 on Mar 28, 2024
- 52 week high
- ₹170.35 on May 4, 2026
- 52 week low
- ₹57.00 on Nov 13, 2026
- Deepest drawdown
- -67.3% from Oct 28, 2025 to Nov 13, 2026, not yet recovered
- Best single session
- +20.0% on Oct 24, 2025
- Worst single session
- -20.0% on May 20, 2026
- Volatility, 1 year annualised
- 66.8%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2025, +74%
- Worst calendar year
- 2023, -32%
CARGOTRANS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Oct 10, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹157.97 | ₹170.35 | ₹57.00 | ₹57.00 | -63.9% | 1.4M | 213 |
| 2025 | ₹90.61 | ₹178.08 | ₹59.29 | ₹157.97 | +74.3% | 2.3M | 248 |
| 2024 | ₹69.93 | ₹101.45 | ₹49.98 | ₹90.61 | +29.6% | 1.4M | 245 |
| 2023 | ₹98.49 | ₹113.76 | ₹62.05 | ₹69.93 | -32.4% | 1.7M | 245 |
| 2022 | ₹68.94 | ₹134.00 | ₹65.50 | ₹103.46 | n/a | 3.4M | 58 |
CARGOTRANS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹57.00 | -15.7% |
| October 2026 | ₹67.64 | -8.6% |
| September 2026 | ₹74.01 | -6.6% |
| August 2026 | ₹79.23 | -0.4% |
| July 2026 | ₹79.53 | -22.0% |
| June 2026 | ₹102.01 | +7.3% |
| May 2026 | ₹95.08 | -40.4% |
| April 2026 | ₹159.46 | +7.3% |
| March 2026 | ₹148.56 | -2.9% |
| February 2026 | ₹153.02 | +4.4% |
| January 2026 | ₹146.58 | -7.2% |
| December 2025 | ₹157.97 | +8.5% |
About the CARGOTRANS data
Daily bars. 1,009 sessions from Oct 10, 2022 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 19, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 10, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ACARGOTRANS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- CAPRO Caprolactam Chemicals Limited
- CAPTRUST Capital Trust Limited
- CARBORUNIV Carborundum Universal Limited
- CARERATING CARE Ratings Limited
- CARNATIN Carnation Industries Limited
- CARRARO Carraro India Limited
- CARTRADE CarTrade Tech Limited
- CARYSIL Carysil Limited
Common questions
CARGOTRANS share price history
