Allcargo Terminals Limited (BOM:543954)
India · Delayed Price · Currency is INR 34.32
+0.19 (0.56%)
At close: Oct 28, 2025
Allcargo Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 34.00 | 37.60 | 34.00 | 34.32 | 34.32 | 0.56% | 15,531 |
| Oct 27, 2025 | 35.00 | 35.00 | 34.06 | 34.13 | 34.13 | 0.06% | 17,249 |
| Oct 24, 2025 | 34.48 | 34.76 | 33.90 | 34.11 | 34.11 | -1.56% | 9,731 |
| Oct 23, 2025 | 36.05 | 36.05 | 34.57 | 34.65 | 34.65 | -1.95% | 9,993 |
| Oct 21, 2025 | 34.00 | 35.62 | 34.00 | 35.34 | 35.34 | 2.32% | 7,112 |
| Oct 20, 2025 | 34.85 | 35.36 | 34.00 | 34.54 | 34.54 | -1.88% | 10,551 |
| Oct 17, 2025 | 37.40 | 37.76 | 34.77 | 35.20 | 35.20 | -4.19% | 29,350 |
| Oct 16, 2025 | 34.30 | 38.00 | 34.16 | 36.74 | 36.74 | 8.76% | 226,624 |
| Oct 15, 2025 | 33.62 | 34.14 | 33.35 | 33.78 | 33.78 | 0.24% | 8,555 |
| Oct 14, 2025 | 32.00 | 34.49 | 32.00 | 33.70 | 33.70 | -2.18% | 17,359 |
| Oct 13, 2025 | 34.40 | 35.76 | 33.98 | 34.45 | 34.45 | -1.96% | 36,232 |
| Oct 10, 2025 | 35.90 | 36.32 | 34.20 | 35.14 | 35.14 | -1.98% | 75,245 |
| Oct 9, 2025 | 36.20 | 36.98 | 35.40 | 35.85 | 35.85 | -2.71% | 105,627 |
| Oct 8, 2025 | 36.54 | 38.30 | 36.54 | 36.85 | 36.85 | 0.35% | 42,901 |
| Oct 7, 2025 | 36.00 | 37.11 | 36.00 | 36.72 | 36.72 | -1.29% | 33,850 |
| Oct 6, 2025 | 38.10 | 38.15 | 36.89 | 37.20 | 37.20 | -2.54% | 23,554 |
| Oct 3, 2025 | 36.01 | 40.30 | 36.01 | 38.17 | 38.17 | 5.18% | 81,610 |
| Oct 1, 2025 | 37.00 | 37.67 | 36.09 | 36.29 | 36.29 | -2.05% | 38,727 |
| Sep 30, 2025 | 36.59 | 38.37 | 36.55 | 37.05 | 37.05 | 2.29% | 28,045 |
| Sep 29, 2025 | 37.80 | 38.50 | 35.83 | 36.22 | 36.22 | -2.24% | 34,034 |
| Sep 26, 2025 | 38.14 | 38.14 | 36.29 | 37.05 | 37.05 | -3.29% | 54,627 |
| Sep 25, 2025 | 38.38 | 40.49 | 36.91 | 38.31 | 38.31 | 1.30% | 523,481 |
| Sep 24, 2025 | 35.68 | 39.04 | 34.70 | 37.82 | 37.82 | 7.02% | 215,561 |
| Sep 23, 2025 | 32.50 | 35.95 | 31.76 | 35.34 | 35.34 | 9.41% | 486,901 |
| Sep 22, 2025 | 30.55 | 32.66 | 30.55 | 32.30 | 32.30 | 5.73% | 151,730 |
| Sep 19, 2025 | 30.80 | 30.88 | 30.16 | 30.55 | 30.55 | -1.45% | 16,128 |
| Sep 18, 2025 | 30.20 | 31.40 | 30.20 | 31.00 | 31.00 | 0.81% | 15,360 |
| 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 |