Allcargo Gati Limited (BOM:532345)
India · Delayed Price · Currency is INR 62.20
+0.88 (1.44%)
At close: Sep 10, 2025
Allcargo Gati Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 62.00 | 63.67 | 61.75 | 62.20 | 62.20 | 1.44% | 34,629 |
| Sep 9, 2025 | 61.49 | 62.29 | 61.06 | 61.32 | 61.32 | -0.28% | 16,183 |
| Sep 8, 2025 | 62.87 | 62.87 | 61.17 | 61.49 | 61.49 | -1.11% | 12,979 |
| Sep 5, 2025 | 62.50 | 62.76 | 62.00 | 62.18 | 62.18 | -0.43% | 8,095 |
| Sep 4, 2025 | 62.36 | 63.04 | 62.00 | 62.45 | 62.45 | 0.18% | 25,218 |
| Sep 3, 2025 | 61.01 | 63.50 | 61.01 | 62.34 | 62.34 | 1.10% | 23,753 |
| Sep 2, 2025 | 61.83 | 63.00 | 61.34 | 61.66 | 61.66 | 0.77% | 25,552 |
| Sep 1, 2025 | 61.60 | 62.15 | 61.10 | 61.19 | 61.19 | 0.11% | 14,513 |
| Aug 29, 2025 | 65.00 | 65.00 | 61.05 | 61.12 | 61.12 | -0.88% | 16,300 |
| Aug 28, 2025 | 61.51 | 62.16 | 61.06 | 61.66 | 61.66 | -1.12% | 16,960 |
| Aug 26, 2025 | 62.01 | 62.59 | 61.32 | 62.36 | 62.36 | -0.91% | 15,507 |
| Aug 25, 2025 | 62.25 | 63.30 | 62.25 | 62.93 | 62.93 | 0.29% | 7,996 |
| Aug 22, 2025 | 63.60 | 63.61 | 62.30 | 62.75 | 62.75 | -0.77% | 30,974 |
| Aug 21, 2025 | 62.75 | 65.15 | 62.75 | 63.24 | 63.24 | 0.72% | 35,029 |
| Aug 20, 2025 | 63.06 | 63.70 | 62.65 | 62.79 | 62.79 | -0.33% | 44,078 |
| Aug 19, 2025 | 62.87 | 63.99 | 62.40 | 63.00 | 63.00 | 0.21% | 35,114 |
| Aug 18, 2025 | 64.33 | 64.33 | 62.15 | 62.87 | 62.87 | 1.29% | 37,005 |
| Aug 14, 2025 | 64.25 | 64.25 | 61.61 | 62.07 | 62.07 | -0.94% | 37,623 |
| Aug 13, 2025 | 62.14 | 63.22 | 62.14 | 62.66 | 62.66 | -0.29% | 20,903 |
| Aug 12, 2025 | 63.50 | 63.50 | 62.00 | 62.84 | 62.84 | 2.05% | 27,061 |
| Aug 11, 2025 | 62.99 | 62.99 | 61.21 | 61.58 | 61.58 | -1.97% | 17,016 |
| Aug 8, 2025 | 63.00 | 63.30 | 62.63 | 62.82 | 62.82 | -0.25% | 7,111 |
| Aug 7, 2025 | 63.10 | 64.62 | 62.05 | 62.98 | 62.98 | -2.27% | 11,992 |
| Aug 6, 2025 | 66.86 | 67.21 | 63.98 | 64.44 | 64.44 | -3.89% | 51,102 |
| Aug 5, 2025 | 67.85 | 68.50 | 66.58 | 67.05 | 67.05 | 0.45% | 24,410 |
| Aug 4, 2025 | 65.51 | 68.60 | 65.46 | 66.75 | 66.75 | 0.94% | 21,133 |
| Aug 1, 2025 | 64.00 | 67.99 | 64.00 | 66.13 | 66.13 | 2.05% | 20,863 |
| Jul 31, 2025 | 65.00 | 65.80 | 64.56 | 64.80 | 64.80 | -2.45% | 17,967 |
| Jul 30, 2025 | 66.45 | 66.67 | 65.92 | 66.43 | 66.43 | 0.82% | 8,043 |
| Jul 29, 2025 | 65.44 | 66.90 | 65.35 | 65.89 | 65.89 | 0.80% | 7,167 |
| Jul 28, 2025 | 67.00 | 67.28 | 65.11 | 65.37 | 65.37 | -2.72% | 21,269 |
| Jul 25, 2025 | 69.00 | 70.64 | 67.00 | 67.20 | 67.20 | -2.86% | 30,938 |
| Jul 24, 2025 | 70.29 | 70.29 | 68.95 | 69.18 | 69.18 | -0.96% | 26,772 |
| Jul 23, 2025 | 71.00 | 71.00 | 68.81 | 69.85 | 69.85 | 0.50% | 13,673 |
| Jul 22, 2025 | 71.11 | 71.25 | 69.30 | 69.50 | 69.50 | -2.25% | 27,355 |
| Jul 21, 2025 | 70.06 | 72.22 | 70.06 | 71.10 | 71.10 | -1.44% | 22,712 |
| Jul 18, 2025 | 72.30 | 73.30 | 71.98 | 72.14 | 72.14 | 0.22% | 47,767 |
| Jul 17, 2025 | 74.95 | 75.19 | 71.00 | 71.98 | 71.98 | -1.02% | 76,057 |
| Jul 16, 2025 | 69.49 | 73.19 | 69.49 | 72.72 | 72.72 | 4.90% | 153,028 |
| Jul 15, 2025 | 71.29 | 71.29 | 68.54 | 69.32 | 69.32 | 2.15% | 94,746 |
| Jul 14, 2025 | 68.15 | 68.81 | 67.54 | 67.86 | 67.86 | -0.99% | 26,195 |
| Jul 11, 2025 | 68.10 | 69.08 | 67.75 | 68.54 | 68.54 | -0.72% | 26,198 |
| Jul 10, 2025 | 68.54 | 69.56 | 68.54 | 69.04 | 69.04 | 1.25% | 34,730 |
| Jul 9, 2025 | 67.73 | 68.55 | 67.60 | 68.19 | 68.19 | 0.55% | 29,328 |
| Jul 8, 2025 | 68.13 | 68.68 | 67.65 | 67.82 | 67.82 | -0.22% | 24,087 |
| Jul 7, 2025 | 69.50 | 69.67 | 67.63 | 67.97 | 67.97 | -1.86% | 25,368 |
| Jul 4, 2025 | 68.94 | 69.60 | 68.30 | 69.26 | 69.26 | 0.14% | 18,770 |
| Jul 3, 2025 | 70.09 | 70.18 | 68.75 | 69.16 | 69.16 | -1.37% | 19,791 |
| Jul 2, 2025 | 71.25 | 71.28 | 69.73 | 70.12 | 70.12 | -0.44% | 37,607 |
| Jul 1, 2025 | 67.84 | 72.13 | 67.84 | 70.43 | 70.43 | 4.62% | 69,630 |