Allcargo Terminals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	26.85	26.85	25.25	25.88	25.88	-3.93%	27,923
Dec 2, 2025	27.34	27.49	26.62	26.94	26.94	-2.07%	11,153
Dec 1, 2025	27.52	27.93	27.38	27.51	27.51	-0.04%	6,148
Nov 28, 2025	28.35	28.35	27.51	27.52	27.52	-0.97%	13,542
Nov 27, 2025	27.26	28.50	27.00	27.79	27.79	1.46%	13,285
Nov 26, 2025	27.00	27.89	27.00	27.39	27.39	0.85%	5,968
Nov 25, 2025	28.21	28.21	26.90	27.16	27.16	-2.90%	23,556
Nov 24, 2025	30.34	30.34	27.80	27.97	27.97	-7.81%	34,423
Nov 21, 2025	31.49	31.49	30.04	30.34	30.34	-1.33%	8,018
Nov 20, 2025	30.99	31.37	30.44	30.75	30.75	0.82%	12,209
Nov 19, 2025	30.53	30.87	29.83	30.50	30.50	-0.16%	16,972
Nov 18, 2025	31.30	31.52	30.24	30.55	30.55	-2.40%	16,862
Nov 17, 2025	33.79	33.79	30.35	31.30	31.30	-0.45%	20,123
Nov 14, 2025	31.66	33.43	31.26	31.44	31.44	-14.98%	67,347
Nov 13, 2025	34.45	37.34	34.31	36.98	34.66	7.16%	68,410
Nov 12, 2025	33.49	34.65	32.39	34.51	32.35	5.54%	74,114
Nov 11, 2025	32.44	33.04	31.75	32.70	30.65	1.58%	9,467
Nov 10, 2025	32.22	32.65	31.71	32.19	30.17	-1.11%	8,115
Nov 7, 2025	32.22	32.87	31.42	32.55	30.51	1.53%	15,812
Nov 6, 2025	33.60	33.71	31.80	32.06	30.05	-4.67%	59,433
Nov 4, 2025	34.42	35.00	33.32	33.63	31.52	-0.71%	20,465
Nov 3, 2025	34.43	34.43	33.55	33.87	31.75	-0.32%	12,586
Oct 31, 2025	33.95	34.80	33.61	33.98	31.85	0.12%	18,703
Oct 30, 2025	33.80	34.37	33.45	33.94	31.81	0.30%	41,064
Oct 29, 2025	34.01	34.51	33.64	33.84	31.72	-1.40%	16,953
Oct 28, 2025	34.00	37.60	34.00	34.32	32.17	0.56%	15,531
Oct 27, 2025	35.00	35.00	34.06	34.13	31.99	0.06%	17,249
Oct 24, 2025	34.48	34.76	33.90	34.11	31.97	-1.56%	9,731
Oct 23, 2025	36.05	36.05	34.57	34.65	32.48	-1.95%	9,993
Oct 21, 2025	34.00	35.62	34.00	35.34	33.13	2.32%	7,112
Oct 20, 2025	34.85	35.36	34.00	34.54	32.38	-1.88%	10,551
Oct 17, 2025	37.40	37.76	34.77	35.20	33.00	-4.19%	29,350
Oct 16, 2025	34.30	38.00	34.16	36.74	34.44	8.76%	226,624
Oct 15, 2025	33.62	34.14	33.35	33.78	31.66	0.24%	8,555
Oct 14, 2025	32.00	34.49	32.00	33.70	31.59	-2.18%	17,359
Oct 13, 2025	34.40	35.76	33.98	34.45	32.29	-1.96%	36,232
Oct 10, 2025	35.90	36.32	34.20	35.14	32.94	-1.98%	75,245
Oct 9, 2025	36.20	36.98	35.40	35.85	33.61	-2.71%	105,627
Oct 8, 2025	36.54	38.30	36.54	36.85	34.54	0.35%	42,901
Oct 7, 2025	36.00	37.11	36.00	36.72	34.42	-1.29%	33,850
Oct 6, 2025	38.10	38.15	36.89	37.20	34.87	-2.54%	23,554
Oct 3, 2025	36.01	40.30	36.01	38.17	35.78	5.18%	81,610
Oct 1, 2025	37.00	37.67	36.09	36.29	34.02	-2.05%	38,727
Sep 30, 2025	36.59	38.37	36.55	37.05	34.73	2.29%	28,045
Sep 29, 2025	37.80	38.50	35.83	36.22	33.95	-2.24%	34,034
Sep 26, 2025	38.14	38.14	36.29	37.05	34.73	-3.29%	54,627
Sep 25, 2025	38.38	40.49	36.91	38.31	35.91	1.30%	523,481
Sep 24, 2025	35.68	39.04	34.70	37.82	35.45	7.02%	215,561