Allcargo Terminals Limited (BOM:543954)
India · Delayed Price · Currency is INR 25.04
+0.54 (2.20%)
At close: Sep 11, 2026
BOM:543954 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 24.50 | 25.50 | 24.33 | 25.04 | 25.04 | 2.20% | 9,577 |
| Sep 10, 2026 | 24.51 | 25.00 | 24.50 | 24.50 | 24.50 | -1.61% | 6,782 |
| Sep 9, 2026 | 24.70 | 26.02 | 24.70 | 24.90 | 24.90 | -3.53% | 7,413 |
| Sep 8, 2026 | 25.44 | 26.30 | 24.88 | 25.81 | 25.81 | 3.20% | 23,393 |
| Sep 7, 2026 | 24.80 | 25.71 | 24.80 | 25.01 | 25.01 | -1.30% | 13,891 |
| Sep 4, 2026 | 23.79 | 25.50 | 23.79 | 25.34 | 25.34 | 4.11% | 27,530 |
| Sep 3, 2026 | 23.71 | 24.53 | 23.71 | 24.34 | 24.34 | 2.66% | 5,150 |
| Sep 2, 2026 | 24.59 | 24.94 | 23.40 | 23.71 | 23.71 | -6.58% | 99,621 |
| Sep 1, 2026 | 26.00 | 26.66 | 25.20 | 25.38 | 25.38 | -2.08% | 25,792 |
| Aug 31, 2026 | 25.55 | 27.50 | 25.55 | 25.92 | 25.92 | -4.42% | 14,676 |
| Aug 28, 2026 | 25.10 | 27.88 | 25.10 | 27.12 | 27.12 | 3.51% | 29,123 |
| Aug 27, 2026 | 26.50 | 27.04 | 26.03 | 26.20 | 26.20 | -2.24% | 17,930 |
| Aug 26, 2026 | 27.44 | 27.44 | 26.59 | 26.80 | 26.80 | -1.54% | 66,462 |
| Aug 25, 2026 | 27.43 | 27.89 | 26.77 | 27.22 | 27.22 | -0.95% | 34,784 |
| Aug 24, 2026 | 23.77 | 28.00 | 23.77 | 27.48 | 27.48 | 10.49% | 142,708 |
| Aug 21, 2026 | 24.44 | 25.15 | 24.08 | 24.87 | 24.87 | 3.07% | 46,735 |
| Aug 20, 2026 | 23.77 | 24.33 | 23.57 | 24.13 | 24.13 | 3.30% | 5,216 |
| Aug 19, 2026 | 22.40 | 24.02 | 22.40 | 23.36 | 23.36 | -1.81% | 32,135 |
| Aug 18, 2026 | 24.25 | 24.25 | 23.44 | 23.79 | 23.79 | -0.67% | 21,307 |
| Aug 17, 2026 | 23.40 | 24.44 | 23.40 | 23.95 | 23.95 | 0.88% | 4,965 |
| Aug 14, 2026 | 23.41 | 24.23 | 23.25 | 23.74 | 23.74 | 0.64% | 9,758 |
| Aug 13, 2026 | 24.17 | 24.70 | 23.50 | 23.59 | 23.59 | -4.49% | 31,646 |
| Aug 12, 2026 | 24.09 | 25.70 | 24.09 | 24.70 | 24.70 | 0.24% | 25,401 |
| Aug 11, 2026 | 24.50 | 25.57 | 24.41 | 24.64 | 24.64 | -1.72% | 21,061 |
| Aug 10, 2026 | 24.40 | 25.65 | 24.40 | 25.07 | 25.07 | -0.59% | 28,357 |
| Aug 7, 2026 | 26.48 | 26.48 | 24.86 | 25.22 | 25.22 | -0.94% | 31,957 |
| Aug 6, 2026 | 23.80 | 25.84 | 23.49 | 25.46 | 25.46 | 10.07% | 63,591 |
| Aug 5, 2026 | 23.31 | 23.78 | 23.07 | 23.13 | 23.13 | -0.94% | 10,142 |
| Aug 4, 2026 | 23.03 | 23.99 | 23.03 | 23.35 | 23.35 | -0.04% | 24,652 |
| Aug 3, 2026 | 23.25 | 23.53 | 23.17 | 23.36 | 23.36 | 1.43% | 4,626 |
| Jul 31, 2026 | 22.78 | 23.54 | 22.78 | 23.03 | 23.03 | 0.17% | 7,660 |
| Jul 30, 2026 | 22.29 | 23.26 | 22.29 | 22.99 | 22.99 | -1.50% | 4,273 |
| Jul 29, 2026 | 23.11 | 23.75 | 23.11 | 23.34 | 23.34 | 0.09% | 13,598 |
| Jul 28, 2026 | 23.40 | 23.86 | 23.01 | 23.32 | 23.32 | -0.81% | 4,141 |
| Jul 27, 2026 | 22.83 | 24.01 | 22.83 | 23.51 | 23.51 | 2.98% | 10,102 |
| Jul 24, 2026 | 23.48 | 23.48 | 22.57 | 22.83 | 22.83 | -0.04% | 2,329 |
| Jul 23, 2026 | 23.76 | 23.76 | 22.82 | 22.84 | 22.84 | -1.51% | 4,672 |
| Jul 22, 2026 | 24.10 | 24.25 | 23.06 | 23.19 | 23.19 | -2.81% | 3,880 |
| 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 |