Skip to main content
logo
Allcargo Terminals Limited (BOM:543954)
India flag India · Delayed Price · Currency is INR
27.45
-0.60 (-2.14%)
At close: Dec 26, 2025

Allcargo Terminals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202528.4928.4927.1927.4527.45-2.14%9,434
Dec 24, 202528.7429.4227.8028.0528.05-1.92%5,020
Dec 23, 202527.9729.3727.4628.6028.604.80%11,241
Dec 22, 202527.5527.6926.9027.2927.292.63%21,247
Dec 19, 202526.8826.8826.1626.5926.590.83%1,774
Dec 18, 202526.5526.6126.1026.3726.37-1.64%3,434
Dec 17, 202526.9427.1026.7726.8126.810.68%27,324
Dec 16, 202527.4927.4926.5026.6326.63-2.24%5,174
Dec 15, 202526.9227.5326.9227.2427.243.26%21,479
Dec 12, 202527.1927.1926.3426.3826.380.53%10,068
Dec 11, 202526.9526.9526.0126.2426.24-2.63%10,588
Dec 10, 202526.9427.9426.6126.9526.952.28%16,704
Dec 9, 202526.3026.7625.7126.3526.350.61%6,599
Dec 8, 202525.9627.0625.6026.1926.190.85%17,275
Dec 5, 202527.9827.9825.7725.9725.970.15%6,279
Dec 4, 202525.7427.4625.6525.9325.930.19%14,847
Dec 3, 202526.8526.8525.2525.8825.88-3.93%27,923
Dec 2, 202527.3427.4926.6226.9426.94-2.07%11,153
Dec 1, 202527.5227.9327.3827.5127.51-0.04%6,148
Nov 28, 202528.3528.3527.5127.5227.52-0.97%13,542
Nov 27, 202527.2628.5027.0027.7927.791.46%13,285
Nov 26, 202527.0027.8927.0027.3927.390.85%5,968
Nov 25, 202528.2128.2126.9027.1627.16-2.90%23,556
Nov 24, 202530.3430.3427.8027.9727.97-7.81%34,423
Nov 21, 202531.4931.4930.0430.3430.34-1.33%8,018
Nov 20, 202530.9931.3730.4430.7530.750.82%12,209
Nov 19, 202530.5330.8729.8330.5030.50-0.16%16,972
Nov 18, 202531.3031.5230.2430.5530.55-2.40%16,862
Nov 17, 202533.7933.7930.3531.3031.30-0.45%20,123
Nov 14, 202531.6633.4331.2631.4431.44-14.98%67,347
Nov 13, 202534.4537.3434.3136.9834.667.16%68,410
Nov 12, 202533.4934.6532.3934.5132.355.54%74,114
Nov 11, 202532.4433.0431.7532.7030.651.58%9,467
Nov 10, 202532.2232.6531.7132.1930.17-1.11%8,115
Nov 7, 202532.2232.8731.4232.5530.511.53%15,812
Nov 6, 202533.6033.7131.8032.0630.05-4.67%59,433
Nov 4, 202534.4235.0033.3233.6331.52-0.71%20,465
Nov 3, 202534.4334.4333.5533.8731.75-0.32%12,586
Oct 31, 202533.9534.8033.6133.9831.850.12%18,703
Oct 30, 202533.8034.3733.4533.9431.810.30%41,064
Oct 29, 202534.0134.5133.6433.8431.72-1.40%16,953
Oct 28, 202534.0037.6034.0034.3232.170.56%15,531
Oct 27, 202535.0035.0034.0634.1331.990.06%17,249
Oct 24, 202534.4834.7633.9034.1131.97-1.56%9,731
Oct 23, 202536.0536.0534.5734.6532.48-1.95%9,993
Oct 21, 202534.0035.6234.0035.3433.132.32%7,112
Oct 20, 202534.8535.3634.0034.5432.38-1.88%10,551
Oct 17, 202537.4037.7634.7735.2033.00-4.19%29,350
Oct 16, 202534.3038.0034.1636.7434.448.76%226,624
Oct 15, 202533.6234.1433.3533.7831.660.24%8,555