Allcargo Terminals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	25.74	25.94	25.11	25.20	25.20	-4.00%	9,222
Feb 12, 2026	26.17	27.31	25.72	26.25	26.25	-2.27%	31,291
Feb 11, 2026	28.79	28.79	26.49	26.86	26.86	6.84%	56,652
Feb 10, 2026	25.49	25.78	25.11	25.14	25.14	-0.44%	5,161
Feb 9, 2026	25.01	25.44	24.75	25.25	25.25	2.23%	4,232
Feb 6, 2026	24.40	25.37	24.26	24.70	24.70	-0.48%	14,684
Feb 5, 2026	24.99	25.40	24.33	24.82	24.82	-0.52%	14,002
Feb 4, 2026	24.99	25.09	24.38	24.95	24.95	2.72%	4,824
Feb 3, 2026	23.94	24.92	23.85	24.29	24.29	3.36%	12,387
Feb 2, 2026	23.32	24.56	23.32	23.50	23.50	-2.97%	10,209
Feb 1, 2026	24.85	25.89	24.21	24.22	24.22	-2.30%	10,381
Jan 30, 2026	23.27	24.94	23.27	24.79	24.79	4.42%	8,631
Jan 29, 2026	24.29	24.29	23.50	23.74	23.74	-1.04%	11,516
Jan 28, 2026	23.30	24.30	23.30	23.99	23.99	3.99%	10,581
Jan 27, 2026	23.01	24.09	22.67	23.07	23.07	-	13,770
Jan 23, 2026	23.01	24.00	23.01	23.07	23.07	-3.59%	12,788
Jan 22, 2026	24.22	25.05	23.40	23.93	23.93	-0.83%	64,584
Jan 21, 2026	24.94	25.20	23.51	24.13	24.13	-1.35%	29,520
Jan 20, 2026	23.65	26.23	23.65	24.46	24.46	-1.85%	19,161
Jan 19, 2026	24.51	26.09	24.27	24.92	24.92	-4.52%	30,265
Jan 16, 2026	26.49	26.70	25.91	26.10	26.10	-0.68%	2,997
Jan 14, 2026	26.67	26.79	25.39	26.28	26.28	-1.46%	18,993
Jan 13, 2026	27.37	27.37	26.50	26.67	26.67	-1.59%	6,282
Jan 12, 2026	26.85	27.10	26.16	27.10	27.10	2.19%	7,489
Jan 9, 2026	26.10	27.07	26.10	26.52	26.52	-1.04%	13,659
Jan 8, 2026	27.71	27.83	26.55	26.80	26.80	-2.86%	21,690
Jan 7, 2026	28.70	28.70	27.49	27.59	27.59	-1.18%	17,685
Jan 6, 2026	28.50	29.35	27.74	27.92	27.92	0.79%	54,048
Jan 5, 2026	27.06	28.62	27.06	27.70	27.70	-1.91%	5,969
Jan 2, 2026	28.91	28.91	27.94	28.24	28.24	0.11%	20,538
Jan 1, 2026	28.44	28.51	28.09	28.21	28.21	0.32%	24,966
Dec 31, 2025	28.44	28.94	27.80	28.12	28.12	0.29%	40,083
Dec 30, 2025	28.23	28.29	27.47	28.04	28.04	-0.67%	4,457
Dec 29, 2025	27.91	29.57	27.55	28.23	28.23	2.84%	24,545
Dec 26, 2025	28.49	28.49	27.19	27.45	27.45	-2.14%	9,434
Dec 24, 2025	28.74	29.42	27.80	28.05	28.05	-1.92%	5,020
Dec 23, 2025	27.97	29.37	27.46	28.60	28.60	4.80%	11,241
Dec 22, 2025	27.55	27.69	26.90	27.29	27.29	2.63%	21,247
Dec 19, 2025	26.88	26.88	26.16	26.59	26.59	0.83%	1,774
Dec 18, 2025	26.55	26.61	26.10	26.37	26.37	-1.64%	3,434
Dec 17, 2025	26.94	27.10	26.77	26.81	26.81	0.68%	27,324
Dec 16, 2025	27.49	27.49	26.50	26.63	26.63	-2.24%	5,174
Dec 15, 2025	26.92	27.53	26.92	27.24	27.24	3.26%	21,479
Dec 12, 2025	27.19	27.19	26.34	26.38	26.38	0.53%	10,068
Dec 11, 2025	26.95	26.95	26.01	26.24	26.24	-2.63%	10,588
Dec 10, 2025	26.94	27.94	26.61	26.95	26.95	2.28%	16,704
Dec 9, 2025	26.30	26.76	25.71	26.35	26.35	0.61%	6,599
Dec 8, 2025	25.96	27.06	25.60	26.19	26.19	0.85%	17,275
Dec 5, 2025	27.98	27.98	25.77	25.97	25.97	0.15%	6,279
Dec 4, 2025	25.74	27.46	25.65	25.93	25.93	0.19%	14,847