Allcargo Terminals Limited (BOM:543954)
India · Delayed Price · Currency is INR 28.22
+0.22 (0.79%)
At close: Sep 12, 2025
Allcargo Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 31.41 | 31.50 | 30.51 | 30.75 | 30.75 | -0.16% | 27,060 |
| Sep 16, 2025 | 28.26 | 33.57 | 28.26 | 30.80 | 30.80 | 8.76% | 198,875 |
| Sep 15, 2025 | 28.64 | 28.64 | 27.91 | 28.32 | 28.32 | 0.35% | 12,659 |
| Sep 12, 2025 | 28.68 | 28.68 | 27.88 | 28.22 | 28.22 | 0.79% | 4,773 |
| Sep 11, 2025 | 28.26 | 28.69 | 28.00 | 28.00 | 28.00 | -0.78% | 12,786 |
| Sep 10, 2025 | 28.07 | 28.89 | 28.07 | 28.22 | 28.22 | 0.21% | 4,074 |
| Sep 9, 2025 | 28.38 | 28.51 | 27.73 | 28.16 | 28.16 | 1.08% | 10,120 |
| Sep 8, 2025 | 27.80 | 28.89 | 27.80 | 27.86 | 27.86 | -1.38% | 33,257 |
| Sep 5, 2025 | 28.00 | 29.00 | 27.56 | 28.25 | 28.25 | 0.64% | 15,139 |
| Sep 4, 2025 | 28.55 | 28.71 | 27.97 | 28.07 | 28.07 | -1.78% | 2,869 |
| Sep 3, 2025 | 28.99 | 28.99 | 28.00 | 28.58 | 28.58 | 2.81% | 16,698 |
| Sep 2, 2025 | 27.50 | 28.60 | 27.50 | 27.80 | 27.80 | -0.50% | 43,151 |
| Sep 1, 2025 | 26.36 | 28.48 | 26.36 | 27.94 | 27.94 | 4.10% | 37,573 |
| Aug 29, 2025 | 27.00 | 27.49 | 26.68 | 26.84 | 26.84 | -0.85% | 14,425 |
| Aug 28, 2025 | 26.97 | 27.82 | 26.55 | 27.07 | 27.07 | 0.37% | 29,079 |
| Aug 26, 2025 | 27.71 | 27.71 | 26.90 | 26.97 | 26.97 | -1.24% | 30,406 |
| Aug 25, 2025 | 27.00 | 28.14 | 27.00 | 27.31 | 27.31 | -0.84% | 37,980 |
| Aug 22, 2025 | 27.92 | 28.05 | 27.41 | 27.54 | 27.54 | -1.68% | 18,493 |
| Aug 21, 2025 | 28.19 | 29.04 | 27.83 | 28.01 | 28.01 | -0.14% | 33,209 |
| Aug 20, 2025 | 28.12 | 28.47 | 27.84 | 28.05 | 28.05 | -0.25% | 3,951 |
| Aug 19, 2025 | 27.63 | 28.38 | 27.60 | 28.12 | 28.12 | 1.99% | 6,136 |
| Aug 18, 2025 | 28.30 | 28.93 | 27.32 | 27.57 | 27.57 | -0.47% | 10,535 |
| Aug 14, 2025 | 29.76 | 29.76 | 27.51 | 27.70 | 27.70 | -3.79% | 4,830 |
| Aug 13, 2025 | 29.43 | 29.69 | 28.69 | 28.79 | 28.79 | -1.87% | 9,348 |
| Aug 12, 2025 | 30.00 | 30.23 | 29.25 | 29.34 | 29.34 | -3.01% | 31,497 |
| Aug 11, 2025 | 29.86 | 31.11 | 29.34 | 30.25 | 30.25 | 0.80% | 19,385 |
| Aug 8, 2025 | 29.65 | 30.37 | 29.63 | 30.01 | 30.01 | 1.21% | 12,289 |
| Aug 7, 2025 | 30.30 | 30.31 | 29.05 | 29.65 | 29.65 | -1.72% | 15,109 |
| Aug 6, 2025 | 30.70 | 30.83 | 29.56 | 30.17 | 30.17 | -1.73% | 15,105 |
| Aug 5, 2025 | 32.00 | 32.00 | 30.43 | 30.70 | 30.70 | -1.25% | 3,783 |
| Aug 4, 2025 | 30.25 | 31.89 | 29.37 | 31.09 | 31.09 | 4.93% | 23,705 |
| Aug 1, 2025 | 30.56 | 30.93 | 29.09 | 29.63 | 29.63 | -2.60% | 35,323 |
| Jul 31, 2025 | 30.61 | 31.25 | 30.06 | 30.42 | 30.42 | -2.97% | 10,602 |
| Jul 30, 2025 | 30.61 | 31.68 | 30.61 | 31.35 | 31.35 | -0.63% | 19,467 |
| Jul 29, 2025 | 30.50 | 31.73 | 30.00 | 31.55 | 31.55 | 2.10% | 24,047 |
| Jul 28, 2025 | 32.10 | 32.17 | 30.42 | 30.90 | 30.90 | -4.39% | 53,005 |
| Jul 25, 2025 | 32.22 | 32.54 | 32.14 | 32.32 | 32.32 | 0.09% | 10,603 |
| Jul 24, 2025 | 33.02 | 33.12 | 32.27 | 32.29 | 32.29 | -1.64% | 16,857 |
| Jul 23, 2025 | 33.01 | 33.32 | 32.41 | 32.83 | 32.83 | -1.59% | 28,005 |
| Jul 22, 2025 | 33.58 | 34.71 | 33.00 | 33.36 | 33.36 | -2.11% | 17,660 |
| Jul 21, 2025 | 33.00 | 34.58 | 33.00 | 34.08 | 34.08 | 1.70% | 67,899 |
| Jul 18, 2025 | 33.99 | 33.99 | 33.00 | 33.51 | 33.51 | -0.42% | 35,472 |
| Jul 17, 2025 | 32.99 | 33.83 | 31.70 | 33.65 | 33.65 | 4.54% | 84,928 |
| Jul 16, 2025 | 31.01 | 32.48 | 31.01 | 32.19 | 32.19 | 2.55% | 63,989 |
| Jul 15, 2025 | 30.75 | 31.95 | 30.67 | 31.39 | 31.39 | 5.69% | 39,431 |
| Jul 14, 2025 | 29.40 | 30.16 | 28.70 | 29.70 | 29.70 | 2.17% | 9,864 |
| Jul 11, 2025 | 28.80 | 29.32 | 28.49 | 29.07 | 29.07 | 1.29% | 11,339 |
| Jul 10, 2025 | 28.95 | 29.00 | 28.01 | 28.70 | 28.70 | 0.84% | 32,759 |
| Jul 9, 2025 | 28.18 | 28.93 | 27.85 | 28.46 | 28.46 | 1.17% | 19,535 |
| Jul 8, 2025 | 28.28 | 28.55 | 27.76 | 28.13 | 28.13 | -0.78% | 18,928 |