Allcargo Terminals Limited (BOM:543954)
India · Delayed Price · Currency is INR 20.16
-1.21 (-5.66%)
At close: Mar 27, 2026
BOM:543954 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.60 | 21.38 | 20.00 | 20.16 | 20.16 | -5.66% | 30,095 |
| Mar 25, 2026 | 21.50 | 22.47 | 21.09 | 21.37 | 21.37 | -0.56% | 72,454 |
| Mar 24, 2026 | 22.50 | 22.50 | 20.79 | 21.49 | 21.49 | 2.09% | 28,847 |
| Mar 23, 2026 | 23.70 | 23.70 | 21.00 | 21.05 | 21.05 | -5.61% | 18,447 |
| Mar 20, 2026 | 22.50 | 23.53 | 22.30 | 22.30 | 22.30 | -0.71% | 5,660 |
| Mar 19, 2026 | 22.72 | 22.90 | 22.28 | 22.46 | 22.46 | -2.35% | 21,850 |
| Mar 18, 2026 | 22.95 | 23.52 | 22.81 | 23.00 | 23.00 | 0.97% | 7,211 |
| Mar 17, 2026 | 22.85 | 23.30 | 22.60 | 22.78 | 22.78 | -0.22% | 11,278 |
| Mar 16, 2026 | 22.70 | 23.15 | 22.20 | 22.83 | 22.83 | -1.00% | 19,582 |
| Mar 13, 2026 | 23.65 | 23.65 | 22.72 | 23.06 | 23.06 | -1.45% | 22,532 |
| Mar 12, 2026 | 22.80 | 23.85 | 22.80 | 23.40 | 23.40 | 0.65% | 41,145 |
| Mar 11, 2026 | 23.94 | 24.44 | 23.15 | 23.25 | 23.25 | -1.15% | 16,104 |
| Mar 10, 2026 | 23.26 | 24.11 | 23.22 | 23.52 | 23.52 | 0.13% | 12,461 |
| Mar 9, 2026 | 22.81 | 23.50 | 22.27 | 23.49 | 23.49 | -2.25% | 45,578 |
| Mar 6, 2026 | 23.63 | 24.27 | 22.70 | 24.03 | 24.03 | 2.47% | 27,968 |
| Mar 5, 2026 | 23.38 | 24.29 | 23.26 | 23.45 | 23.45 | 0.34% | 12,217 |
| Mar 4, 2026 | 23.65 | 24.22 | 23.05 | 23.37 | 23.37 | -3.83% | 10,044 |
| Mar 2, 2026 | 24.00 | 24.41 | 22.71 | 24.30 | 24.30 | -2.45% | 20,817 |
| Feb 27, 2026 | 25.43 | 25.43 | 24.51 | 24.91 | 24.91 | -0.99% | 2,632 |
| Feb 26, 2026 | 24.40 | 25.44 | 24.40 | 25.16 | 25.16 | 0.48% | 3,238 |
| Feb 25, 2026 | 25.12 | 26.11 | 24.40 | 25.04 | 25.04 | -2.26% | 26,554 |
| Feb 24, 2026 | 25.84 | 25.99 | 25.30 | 25.62 | 25.62 | -0.85% | 2,786 |
| Feb 23, 2026 | 25.00 | 25.99 | 25.00 | 25.84 | 25.84 | 1.37% | 29,892 |
| Feb 20, 2026 | 25.99 | 26.44 | 25.30 | 25.49 | 25.49 | -0.12% | 8,642 |
| Feb 19, 2026 | 26.40 | 27.22 | 25.24 | 25.52 | 25.52 | -5.80% | 14,212 |
| Feb 18, 2026 | 26.93 | 27.29 | 26.15 | 27.09 | 27.09 | 2.81% | 11,780 |
| Feb 17, 2026 | 25.30 | 26.62 | 25.30 | 26.35 | 26.35 | 2.13% | 8,725 |
| Feb 16, 2026 | 25.00 | 26.08 | 24.60 | 25.80 | 25.80 | 2.38% | 2,833 |
| 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 |