Allcargo Terminals Limited (BOM:543954)
India · Delayed Price · Currency is INR 23.44
+0.38 (1.65%)
At close: Jul 20, 2026
BOM:543954 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 22.80 | 23.90 | 22.80 | 23.86 | 23.86 | 1.79% | 4,608 |
| Jul 20, 2026 | 22.93 | 23.50 | 22.80 | 23.44 | 23.44 | 1.65% | 9,760 |
| Jul 17, 2026 | 23.05 | 23.26 | 22.78 | 23.06 | 23.06 | -0.17% | 10,904 |
| Jul 16, 2026 | 23.51 | 23.80 | 22.64 | 23.10 | 23.10 | -1.53% | 24,343 |
| Jul 15, 2026 | 23.66 | 23.85 | 23.46 | 23.46 | 23.46 | 0.73% | 5,578 |
| Jul 14, 2026 | 23.70 | 23.81 | 23.25 | 23.29 | 23.29 | -1.19% | 24,040 |
| Jul 13, 2026 | 23.50 | 23.69 | 23.40 | 23.57 | 23.57 | 1.64% | 9,862 |
| Jul 10, 2026 | 23.30 | 23.95 | 22.83 | 23.19 | 23.19 | -2.52% | 44,515 |
| Jul 9, 2026 | 23.94 | 23.94 | 23.20 | 23.79 | 23.79 | 2.45% | 2,827 |
| Jul 8, 2026 | 24.24 | 24.24 | 23.03 | 23.22 | 23.22 | -2.19% | 3,071 |
| Jul 7, 2026 | 23.50 | 24.19 | 23.50 | 23.74 | 23.74 | 0.34% | 7,223 |
| Jul 6, 2026 | 23.26 | 24.28 | 23.26 | 23.66 | 23.66 | -2.35% | 16,905 |
| Jul 3, 2026 | 23.60 | 24.87 | 23.60 | 24.23 | 24.23 | 1.94% | 9,587 |
| Jul 2, 2026 | 23.60 | 24.21 | 23.60 | 23.77 | 23.77 | -0.25% | 6,504 |
| Jul 1, 2026 | 23.89 | 24.26 | 23.80 | 23.83 | 23.83 | -0.25% | 8,868 |
| Jun 30, 2026 | 24.50 | 24.94 | 23.72 | 23.89 | 23.89 | -0.21% | 14,439 |
| Jun 29, 2026 | 24.15 | 24.21 | 23.83 | 23.94 | 23.94 | -1.12% | 6,671 |
| Jun 25, 2026 | 24.40 | 25.46 | 24.11 | 24.21 | 24.21 | -1.63% | 5,949 |
| Jun 24, 2026 | 24.59 | 25.04 | 24.24 | 24.61 | 24.61 | 1.61% | 11,637 |
| Jun 23, 2026 | 25.36 | 25.36 | 24.15 | 24.22 | 24.22 | -2.34% | 3,489 |
| Jun 22, 2026 | 24.62 | 25.24 | 23.98 | 24.80 | 24.80 | 1.47% | 22,339 |
| Jun 19, 2026 | 24.55 | 24.90 | 24.11 | 24.44 | 24.44 | -0.33% | 11,667 |
| Jun 18, 2026 | 23.90 | 24.84 | 23.90 | 24.52 | 24.52 | 0.20% | 5,361 |
| Jun 17, 2026 | 24.33 | 24.80 | 24.26 | 24.47 | 24.47 | -0.12% | 11,294 |
| Jun 16, 2026 | 24.67 | 24.96 | 24.33 | 24.50 | 24.50 | -0.45% | 4,617 |
| Jun 15, 2026 | 25.80 | 25.80 | 24.33 | 24.61 | 24.61 | 2.71% | 9,536 |
| Jun 12, 2026 | 23.30 | 24.46 | 23.30 | 23.96 | 23.96 | 0.84% | 5,955 |
| Jun 11, 2026 | 24.26 | 24.37 | 23.70 | 23.76 | 23.76 | -2.26% | 8,174 |
| Jun 10, 2026 | 24.40 | 24.94 | 24.30 | 24.31 | 24.31 | -0.86% | 19,668 |
| Jun 9, 2026 | 24.34 | 25.49 | 24.00 | 24.52 | 24.52 | 1.74% | 14,513 |
| Jun 8, 2026 | 23.76 | 24.44 | 23.76 | 24.10 | 24.10 | -0.58% | 19,723 |
| Jun 5, 2026 | 24.50 | 24.74 | 24.16 | 24.24 | 24.24 | 0.33% | 10,082 |
| Jun 4, 2026 | 24.05 | 24.72 | 24.05 | 24.16 | 24.16 | -0.70% | 16,152 |
| Jun 3, 2026 | 24.49 | 24.67 | 23.97 | 24.33 | 24.33 | 1.33% | 3,952 |
| Jun 2, 2026 | 24.12 | 24.53 | 23.80 | 24.01 | 24.01 | -0.08% | 3,810 |
| Jun 1, 2026 | 24.25 | 25.44 | 24.00 | 24.03 | 24.03 | -3.14% | 7,617 |
| May 29, 2026 | 25.00 | 25.59 | 24.75 | 24.81 | 24.81 | -2.40% | 7,565 |
| May 27, 2026 | 26.40 | 26.40 | 25.00 | 25.42 | 25.42 | 0.43% | 10,949 |
| May 26, 2026 | 24.66 | 25.91 | 24.66 | 25.31 | 25.31 | -0.35% | 15,794 |
| May 25, 2026 | 25.46 | 26.04 | 25.01 | 25.40 | 25.40 | -0.24% | 7,245 |
| May 22, 2026 | 25.40 | 26.06 | 24.55 | 25.46 | 25.46 | 4.52% | 12,325 |
| May 21, 2026 | 24.63 | 25.30 | 24.01 | 24.36 | 24.36 | -2.09% | 13,201 |
| May 20, 2026 | 25.17 | 25.17 | 24.25 | 24.88 | 24.88 | 2.13% | 2,715 |
| May 19, 2026 | 24.45 | 25.44 | 24.11 | 24.36 | 24.36 | -0.33% | 5,339 |
| May 18, 2026 | 24.85 | 24.85 | 23.70 | 24.44 | 24.44 | -1.65% | 9,034 |
| May 15, 2026 | 25.30 | 25.47 | 24.77 | 24.85 | 24.85 | -1.78% | 7,143 |
| May 14, 2026 | 25.50 | 26.00 | 25.01 | 25.30 | 25.30 | -0.51% | 8,108 |
| May 13, 2026 | 26.50 | 26.50 | 25.10 | 25.43 | 25.43 | 1.64% | 4,270 |
| May 12, 2026 | 26.01 | 26.54 | 24.80 | 25.02 | 25.02 | -6.95% | 26,679 |
| May 11, 2026 | 27.99 | 27.99 | 26.13 | 26.89 | 26.89 | -4.37% | 19,322 |