EquityPandit

Marinetrans India Ltd

NSE :MARINETRAN  BSE :79261  Sector : Logistics
Check Fii Dii Activity Market Prediction Weekly Outlook
NSE

Prev. Close
Open price
Volume
Today's' Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
BSE

Prev. Close
Today's Open
Volume
Today's Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
Check Gift Nifty (SGX Nifty) Live Price to predict the market.

MARINETRAN Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
17 Dec 202522.8022.8022.8022.8080004.83%
12 Dec 202521.7520.7521.7520.75320004.82%
11 Dec 202520.7519.8020.7519.80120004.80%
10 Dec 202519.8018.9019.8018.90160004.76%
09 Dec 202518.9018.9018.9018.9040005.00%
08 Dec 202518.0018.0018.0018.0040004.96%
05 Dec 202517.1517.1517.1517.05240004.89%
04 Dec 202516.3515.8516.6015.85120003.15%
03 Dec 202515.8515.8515.8515.8540004.97%
02 Dec 202515.1015.1015.1013.75120004.86%
01 Dec 202514.4014.4014.4014.404000-4.64%
27 Nov 202515.1015.1015.1015.1040004.86%
26 Nov 202514.4014.4014.4014.404000-4.64%
25 Nov 202515.1015.1015.1015.104000-4.73%
24 Nov 202515.8515.8515.8515.854000-4.80%
21 Nov 202516.6516.6516.6516.6540004.72%
20 Nov 202515.9015.9015.9015.9040004.61%
19 Nov 202515.2015.2015.2015.204000-5.00%
18 Nov 202516.0016.0016.0016.0040004.92%
17 Nov 202515.2514.5516.0014.5516000-0.33%
14 Nov 202515.3015.3015.3015.3040004.79%
13 Nov 202514.6014.6014.6014.60120004.66%
12 Nov 202513.9513.9513.9513.9540004.89%
11 Nov 202513.3013.3013.3013.304000-5.00%
10 Nov 202514.0014.0014.0014.008000-4.76%
07 Nov 202514.7014.7014.7014.704000-4.85%
06 Nov 202515.4515.4515.4515.4540000.32%
07 Oct 202515.4015.4015.4015.404000-4.94%
22 Sep 202516.2016.2016.2016.2040001.25%
17 Sep 202516.0016.0016.0016.004000-1.54%
08 Sep 202516.2516.2516.2516.2540001.88%
05 Sep 202515.9515.2515.9515.2580002.24%
03 Sep 202515.6015.2515.6015.2580000.00%
02 Sep 202515.6015.6015.6015.608000-2.50%
25 Aug 202516.0016.0016.0016.0040000.00%
19 Aug 202516.0016.0016.0016.0040001.91%
14 Aug 202515.7015.7015.7015.704000-2.48%
13 Aug 202516.1015.7016.1015.70120000.00%
29 Jul 202516.1016.1016.1016.104000-2.42%
28 Jul 202516.5016.5016.5016.5040002.48%
22 Jul 202516.1016.5516.5516.108000-5.01%
30 Jun 202516.9516.9516.9516.9540002.73%
27 Jun 202516.5016.5016.5016.5040000.00%
26 Jun 202516.5016.9016.9016.508000-0.30%
18 Jun 202516.5516.5516.5516.5540002.48%
13 Jun 202516.1516.6016.6016.1512000-5.00%
09 Jun 202517.0016.6017.0016.6080000.00%
06 Jun 202517.0017.3517.3517.008000-2.02%
05 Jun 202517.3516.8017.3516.8080004.83%
04 Jun 202516.5517.0017.0016.558000-4.89%
30 May 202517.4017.8517.8517.4080002.35%
14 May 202517.0017.0017.0017.0040000.00%
12 May 202517.0017.0017.0017.004000-2.30%
30 Apr 202517.4017.4017.4017.404000-3.33%
25 Apr 202518.0018.0018.0018.0040000.00%
23 Apr 202518.0018.0018.0018.0040001.41%
22 Apr 202517.7517.3517.7517.3580002.01%
21 Apr 202517.4017.8017.8017.408000-4.92%
16 Apr 202518.3018.9518.9518.308000-3.43%
15 Apr 202518.9519.1019.1018.9516000-5.01%
09 Apr 202519.9519.9519.9519.9540005.00%
08 Apr 202519.0018.3019.2018.3012000-1.30%
07 Apr 202519.2517.9019.7017.90120002.12%
04 Apr 202518.8518.8518.8518.8540009.28%
03 Apr 202517.2517.2517.2517.2540009.87%
28 Mar 202515.7015.7015.7015.7040000.00%
27 Mar 202515.7014.4515.7014.45200008.28%
26 Mar 202514.5014.3014.5014.3016000-7.94%
25 Mar 202515.7515.7015.7515.708000-0.32%
24 Mar 202515.8014.2015.8014.2080009.72%
21 Mar 202514.4014.0514.4014.0580003.23%
20 Mar 202513.9513.9513.9513.9540000.36%
19 Mar 202513.9013.9013.9013.908000-4.14%
18 Mar 202514.5013.8014.5013.80120004.69%
17 Mar 202513.8513.8513.8513.858000-4.81%
13 Mar 202514.5514.6015.2514.5516000-4.90%
12 Mar 202515.3015.3015.3015.3024000-4.97%
11 Mar 202516.1016.1016.1016.1012000-5.01%
10 Mar 202516.9516.9516.9516.9512000-4.78%
07 Mar 202517.8017.8017.8017.804000-4.81%
05 Mar 202518.7019.4519.4518.6040000-4.10%
04 Mar 202519.5019.5019.5519.5012000-4.88%
27 Feb 202520.5020.5020.5020.504000-0.24%
25 Feb 202520.5519.7520.5519.758000-0.24%
19 Feb 202520.6020.6020.6020.604000-4.85%
17 Feb 202521.6522.7022.7021.658000-4.84%
11 Feb 202522.7522.7522.7522.758000-5.01%
03 Feb 202523.9523.9523.9523.9540000.00%
31 Jan 202523.9523.9523.9523.9540000.00%
29 Jan 202523.9523.9523.9523.954000-4.96%
28 Jan 202525.2025.2025.2025.2040005.00%
17 Jan 202524.0024.0024.0024.0040000.00%
16 Jan 202524.0024.0024.0024.004000-0.21%
15 Jan 202524.0524.0524.1024.0512000-4.94%
13 Jan 202525.3025.3025.3025.304000-0.78%
10 Jan 202525.5025.5025.5025.504000-1.54%
09 Jan 202525.9024.7025.9024.70120004.86%
08 Jan 202524.7023.8024.7023.8080003.78%
07 Jan 202523.8023.8023.8023.8040000.00%
06 Jan 202523.8022.8023.8022.8080004.39%
03 Jan 202522.8022.8022.8022.8012000-5.00%
27 Dec 202424.0024.0024.0024.004000-4.00%
23 Dec 202425.0025.0025.0025.004000-1.19%
20 Dec 202425.3025.3025.3025.304000-4.89%
19 Dec 202426.6026.6026.6026.608000-5.00%
18 Dec 202428.0029.4029.4028.0080000.00%
17 Dec 202428.0028.0028.0028.004000-2.27%
16 Dec 202428.6531.2031.2028.6524000-8.17%
13 Dec 202431.2031.8034.0028.051520006.67%
12 Dec 202429.2525.5529.2525.5511600019.88%
11 Dec 202424.4022.3524.4022.006400019.90%
10 Dec 202420.3519.1021.0019.1012000-3.33%
06 Dec 202421.0521.0521.0521.054000-0.71%
05 Dec 202421.2021.9521.9521.208000-3.42%
02 Dec 202421.9521.9521.9521.9580004.28%
29 Nov 202421.0521.0521.0521.054000-2.55%
25 Nov 202421.6021.4021.6021.4080005.88%
21 Nov 202420.4021.0021.0020.408000-2.86%
19 Nov 202421.0021.0521.0521.0080000.00%
14 Nov 202421.0021.0021.0021.008000-7.69%
11 Nov 202422.7524.0024.0022.7512000-0.87%
08 Nov 202422.9522.0022.9522.0080004.08%
07 Nov 202422.0522.2523.2021.0528000-5.77%
06 Nov 202423.4023.3023.4023.3080000.43%
05 Nov 202423.3023.3023.3023.3040000.00%
04 Nov 202423.3023.4023.4023.3080001.75%
31 Oct 202422.9022.9022.9022.9080003.39%
30 Oct 202422.1522.6522.6522.158000-2.21%
29 Oct 202422.6526.4526.4522.6524000-0.88%
28 Oct 202422.8522.7022.8522.70160003.39%
25 Oct 202422.1023.0523.0521.5516000-11.60%
24 Oct 202425.0025.0025.0025.0040001.63%
23 Oct 202424.6027.6531.4024.4088000-11.03%
22 Oct 202427.6526.9527.6526.0013600019.96%
21 Oct 202423.0526.9526.9523.058000-5.92%
18 Oct 202424.5020.7524.5020.7516000-5.41%
16 Oct 202425.9025.9025.9025.90200000.00%
23 Sep 202425.9025.9025.9025.9080004.65%
20 Sep 202424.7524.5524.7524.55120003.13%
18 Sep 202424.0025.1525.1524.008000-4.57%
17 Sep 202425.1525.1525.1525.154000-3.64%
11 Sep 202426.1026.1026.1026.1040000.38%
10 Sep 202426.0026.0026.0026.0080000.00%
09 Sep 202426.0025.5026.0025.5080004.00%
06 Sep 202425.0025.0025.0025.004000-1.96%
05 Sep 202425.5026.5026.5025.508000-3.77%
03 Sep 202426.5027.0027.0026.50120001.92%
02 Sep 202426.0026.0026.0026.0040003.38%
30 Aug 202425.1526.0026.0025.158000-3.27%
28 Aug 202426.0026.7026.7026.0012000-2.07%
27 Aug 202426.5527.6027.6026.5580000.00%
26 Aug 202426.5526.6026.6026.55120000.19%
23 Aug 202426.5026.3026.5026.3080001.92%
22 Aug 202426.0028.9028.9026.0016000-3.53%
20 Aug 202426.9526.5027.0526.5032000-2.53%
19 Aug 202427.6527.6027.6527.60120000.18%
16 Aug 202427.6029.0029.0027.0528000-4.83%
14 Aug 202429.0024.6529.0024.6580007.41%
13 Aug 202427.0026.0028.0026.00480007.14%
12 Aug 202425.2025.0026.0025.00120000.80%
09 Aug 202425.0025.0025.0025.0080000.00%
07 Aug 202425.0023.5525.0023.55160001.83%
06 Aug 202424.5523.7024.5523.5012000-1.80%
05 Aug 202425.0026.7026.7023.3028000-6.37%
02 Aug 202426.7026.5026.7026.50160000.19%
01 Aug 202426.6526.7026.7026.65160000.57%
30 Jul 202426.5026.5026.5026.508000-6.19%
25 Jul 202428.2528.3528.3528.002000016.49%
24 Jul 202424.2524.2524.2524.254000-10.19%
23 Jul 202427.0027.0527.0527.008000-3.23%
12 Jul 202427.9028.2528.2527.908000-1.24%
10 Jul 202428.2528.2528.2528.25120000.53%
08 Jul 202428.1028.3028.3028.1080000.00%
03 Jul 202428.1028.1028.1028.1040000.00%
27 Jun 202428.1028.1028.1028.104000-6.49%
25 Jun 202430.0529.9530.1529.95200000.33%
24 Jun 202429.9527.3029.9527.308000-1.80%
21 Jun 202430.5032.0033.5030.5028000-4.69%
20 Jun 202432.0028.0032.0028.0080008.11%
14 Jun 202429.6029.5029.6029.50200005.71%
13 Jun 202428.0028.0028.0028.0040000.00%
12 Jun 202428.0028.0028.0028.0040000.00%
11 Jun 202428.0028.0028.0028.0040000.00%
10 Jun 202428.0028.0028.0028.0040000.00%
07 Jun 202428.0028.0028.0028.0080000.00%
06 Jun 202428.0029.0029.0028.0016000-3.45%
05 Jun 202429.0029.7529.7529.0012000-2.52%
31 May 202429.7529.5030.9528.6012000-0.83%
30 May 202430.0029.6030.0529.60160003.09%
29 May 202429.1031.0031.0029.108000-6.13%
28 May 202431.0031.0031.0031.0040000.00%
27 May 202431.0030.5031.0030.50160000.00%
24 May 202431.0030.0031.0030.0080002.99%
23 May 202430.1029.5031.0029.50320002.03%
22 May 202429.5029.5029.5029.504000-1.99%
21 May 202430.1030.1530.1530.1016000-1.15%
18 May 202430.4529.5030.9529.5012000-1.77%
17 May 202431.0031.0031.0030.7512000-0.48%
16 May 202431.1530.3031.1530.30120002.98%
15 May 202430.2530.3030.3030.25120000.17%
14 May 202430.2030.9530.9530.0528000-0.82%
13 May 202430.4533.4533.4530.45240000.33%
09 May 202430.3530.6030.6030.2516000-10.21%
08 May 202433.8031.0033.8029.851600012.67%
07 May 202430.0032.0032.0030.0024000-11.24%
06 May 202433.8030.4534.6030.451200011.18%
03 May 202430.4030.3530.4030.358000-10.32%
02 May 202433.9033.9033.9033.9040000.15%
30 Apr 202433.8535.0035.0033.80320009.19%
29 Apr 202431.0031.0031.0031.0040000.00%
26 Apr 202431.0031.1531.1531.0016000-1.74%
25 Apr 202431.5531.5531.5531.554000-4.25%
24 Apr 202432.9532.7532.9532.75160002.33%
23 Apr 202432.2032.5532.5530.05160003.21%
22 Apr 202431.2031.0031.2031.0080000.00%
19 Apr 202431.2030.9031.5030.90280000.65%
18 Apr 202431.0030.5031.7030.50120003.16%
15 Apr 202430.0529.0030.0529.008000-4.60%
12 Apr 202431.5031.5031.5031.5016000-1.56%
10 Apr 202432.0030.5032.0030.508000-3.47%
08 Apr 202433.1533.2533.2533.15120000.00%
05 Apr 202433.1535.4035.4033.0512000-6.36%
03 Apr 202435.4035.4035.4035.4080000.00%
01 Apr 202435.4035.4035.4035.4040007.27%
28 Mar 202433.0030.0035.4530.0032000-5.71%
27 Mar 202435.0033.0038.0033.00440002.94%
26 Mar 202434.0030.0034.5030.0072000-2.58%
22 Mar 202434.9030.0035.0030.002400012.40%
21 Mar 202431.0531.0031.1529.002480003.16%
20 Mar 202430.1033.6033.6030.1012000-0.17%
19 Mar 202430.1529.6030.1529.608000-4.29%
15 Mar 202431.5029.1531.5529.1516000-1.87%
14 Mar 202432.1028.5032.1028.50120009.56%
13 Mar 202429.3029.1031.0029.00480000.69%
12 Mar 202429.1030.0030.0029.0036000-7.62%
11 Mar 202431.5034.0034.0031.5016000-7.35%
05 Mar 202434.0031.1534.0031.1512000-2.58%
02 Mar 202434.9034.0034.9034.0080000.00%
01 Mar 202434.9033.5034.9533.50200007.22%
29 Feb 202432.5533.9534.0032.5512000-1.36%
28 Feb 202433.0033.0533.0533.008000-4.35%
27 Feb 202434.5033.5035.7032.50400001.47%
26 Feb 202434.0034.0034.0034.00120000.00%
23 Feb 202434.0033.0535.0033.0528000-8.11%
22 Feb 202437.0037.0037.0037.004000-2.63%
20 Feb 202438.0035.0038.0035.00160008.57%
19 Feb 202435.0035.5035.5035.0020000-1.41%
16 Feb 202435.5035.5035.5035.05120001.28%
15 Feb 202435.0535.0535.0535.0540000.14%
14 Feb 202435.0036.0036.0034.5520000-1.96%
13 Feb 202435.7034.2036.7534.2028000-6.05%
09 Feb 202438.0036.0038.0036.0020000-2.56%
08 Feb 202439.0039.0039.0039.0040001.56%
07 Feb 202438.4038.9038.9036.05400008.32%
06 Feb 202435.4535.4535.4535.4540000.00%
05 Feb 202435.4536.1536.1535.4040000-1.94%
02 Feb 202436.1537.2037.2035.5564000-4.87%
01 Feb 202438.0039.0039.0538.0024000-0.78%
31 Jan 202438.3038.4038.4038.25320000.66%
30 Jan 202438.0539.8539.8538.0516000-4.52%
29 Jan 202439.8539.0540.0038.50840002.84%
25 Jan 202438.7539.9039.9038.5040000-3.13%
24 Jan 202440.0040.0040.0040.0080000.00%
23 Jan 202440.0040.8042.0040.0024000-1.96%
20 Jan 202440.8041.2043.8040.601280000.49%
19 Jan 202440.6040.0541.1540.00400001.50%
18 Jan 202440.0040.0041.9039.5084000-4.53%
17 Jan 202441.9043.5043.5041.00400001.58%
16 Jan 202441.2544.9044.9040.6060000-4.07%
15 Jan 202443.0042.0545.9542.051040005.91%
12 Jan 202440.6039.0540.6038.30800000.50%
11 Jan 202440.4041.9541.9540.2588000-3.69%
10 Jan 202441.9542.4042.9041.1568000-2.89%
09 Jan 202443.2046.0546.1043.05120000-6.19%
08 Jan 202446.0548.3051.4540.552120000.33%
05 Jan 202445.9043.0046.5039.0559600017.99%
04 Jan 202438.9033.3039.1533.3029200019.14%
03 Jan 202432.6533.0033.2532.3572000-1.51%
02 Jan 202433.1533.0034.9033.00116000-0.90%
01 Jan 202433.4534.3034.3033.1584000-2.62%
29 Dec 202334.3534.7035.4534.1536000-0.43%
28 Dec 202334.5035.5035.6034.00136000-3.36%
27 Dec 202335.7036.9036.9035.50144000-2.19%
26 Dec 202336.5039.8039.8036.25128000-5.07%
22 Dec 202338.4534.0041.6532.007520008.16%
21 Dec 202335.5535.5535.5535.5532000-4.95%
20 Dec 202337.4037.4037.4037.4076000-4.96%
19 Dec 202339.3543.4543.4539.35348000-4.95%
18 Dec 202341.4041.4041.4041.403080004.94%
15 Dec 202339.4539.4539.4539.45760004.92%
14 Dec 202337.6037.6037.6037.60200004.88%
13 Dec 202335.8535.8535.8535.85560004.98%
12 Dec 202334.1533.9534.1533.202360004.92%
11 Dec 202332.5531.5032.5530.0014120005.00%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor
EP - Investor
Short-term Investing At Right Time For Quick Gains.
EP - Multibagger
Long-term Investing, Proven Results, Real Wealth.
EP - Index Option
Get 1-2 excellent Option recommendations in Nifty & Bank Nifty Everyday.
75% OFF | Get 1-2 Index Option Trades Daily
@2025 -Equitypandit Media Corp. All Right Reserved.
Index Option Picks
Latest News

Portfolio 2026