Skip to main content
logo
Allcargo Terminals Limited (BOM:543954)
India flag India · Delayed Price · Currency is INR
26.40
+0.17 (0.65%)
At close: Apr 22, 2026

BOM:543954 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202625.7227.0925.7226.2326.231.98%19,476
Apr 20, 202626.4526.4524.9625.7225.72-1.94%9,757
Apr 17, 202625.9926.5225.7526.2326.231.43%8,187
Apr 16, 202625.8026.4725.7125.8625.862.25%32,363
Apr 15, 202623.5025.4423.5025.2925.293.56%15,243
Apr 13, 202624.8925.0823.6524.4224.42-3.02%58,870
Apr 10, 202624.2325.3124.2325.1825.181.86%14,725
Apr 9, 202624.7025.8824.2524.7224.72-3.59%37,369
Apr 8, 202624.4026.3624.4025.6425.648.41%56,950
Apr 7, 202623.1423.8522.2623.6523.651.46%25,290
Apr 6, 202623.6923.6922.3223.3123.310.30%31,563
Apr 2, 202619.4024.5418.7023.2423.2411.20%85,772
Apr 1, 202618.6821.5018.6820.9020.9011.47%100,280
Mar 30, 202619.3120.0018.4118.7518.75-6.99%87,710
Mar 27, 202620.6021.3820.0020.1620.16-5.66%30,095
Mar 25, 202621.5022.4721.0921.3721.37-0.56%72,454
Mar 24, 202622.5022.5020.7921.4921.492.09%28,847
Mar 23, 202623.7023.7021.0021.0521.05-5.61%18,447
Mar 20, 202622.5023.5322.3022.3022.30-0.71%5,660
Mar 19, 202622.7222.9022.2822.4622.46-2.35%21,850
Mar 18, 202622.9523.5222.8123.0023.000.97%7,211
Mar 17, 202622.8523.3022.6022.7822.78-0.22%11,278
Mar 16, 202622.7023.1522.2022.8322.83-1.00%19,582
Mar 13, 202623.6523.6522.7223.0623.06-1.45%22,532
Mar 12, 202622.8023.8522.8023.4023.400.65%41,145
Mar 11, 202623.9424.4423.1523.2523.25-1.15%16,104
Mar 10, 202623.2624.1123.2223.5223.520.13%12,461
Mar 9, 202622.8123.5022.2723.4923.49-2.25%45,578
Mar 6, 202623.6324.2722.7024.0324.032.47%27,968
Mar 5, 202623.3824.2923.2623.4523.450.34%12,217
Mar 4, 202623.6524.2223.0523.3723.37-3.83%10,044
Mar 2, 202624.0024.4122.7124.3024.30-2.45%20,817
Feb 27, 202625.4325.4324.5124.9124.91-0.99%2,632
Feb 26, 202624.4025.4424.4025.1625.160.48%3,238
Feb 25, 202625.1226.1124.4025.0425.04-2.26%26,554
Feb 24, 202625.8425.9925.3025.6225.62-0.85%2,786
Feb 23, 202625.0025.9925.0025.8425.841.37%29,892
Feb 20, 202625.9926.4425.3025.4925.49-0.12%8,642
Feb 19, 202626.4027.2225.2425.5225.52-5.80%14,212
Feb 18, 202626.9327.2926.1527.0927.092.81%11,780
Feb 17, 202625.3026.6225.3026.3526.352.13%8,725
Feb 16, 202625.0026.0824.6025.8025.802.38%2,833
Feb 13, 202625.7425.9425.1125.2025.20-4.00%9,222
Feb 12, 202626.1727.3125.7226.2526.25-2.27%31,291
Feb 11, 202628.7928.7926.4926.8626.866.84%56,652
Feb 10, 202625.4925.7825.1125.1425.14-0.44%5,161
Feb 9, 202625.0125.4424.7525.2525.252.23%4,232
Feb 6, 202624.4025.3724.2624.7024.70-0.48%14,684
Feb 5, 202624.9925.4024.3324.8224.82-0.52%14,002
Feb 4, 202624.9925.0924.3824.9524.952.72%4,824