Skip to main content
logo
Allcargo Terminals Limited (BOM:543954)
India flag India · Delayed Price · Currency is INR
24.87
+0.74 (3.07%)
At close: Aug 21, 2026

BOM:543954 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202624.4425.1524.0824.8724.873.07%46,735
Aug 20, 202623.7724.3323.5724.1324.133.30%5,216
Aug 19, 202622.4024.0222.4023.3623.36-1.81%32,135
Aug 18, 202624.2524.2523.4423.7923.79-0.67%21,307
Aug 17, 202623.4024.4423.4023.9523.950.88%4,965
Aug 14, 202623.4124.2323.2523.7423.740.64%9,758
Aug 13, 202624.1724.7023.5023.5923.59-4.49%31,646
Aug 12, 202624.0925.7024.0924.7024.700.24%25,401
Aug 11, 202624.5025.5724.4124.6424.64-1.72%21,061
Aug 10, 202624.4025.6524.4025.0725.07-0.59%28,357
Aug 7, 202626.4826.4824.8625.2225.22-0.94%31,957
Aug 6, 202623.8025.8423.4925.4625.4610.07%63,591
Aug 5, 202623.3123.7823.0723.1323.13-0.94%10,142
Aug 4, 202623.0323.9923.0323.3523.35-0.04%24,652
Aug 3, 202623.2523.5323.1723.3623.361.43%4,626
Jul 31, 202622.7823.5422.7823.0323.030.17%7,660
Jul 30, 202622.2923.2622.2922.9922.99-1.50%4,273
Jul 29, 202623.1123.7523.1123.3423.340.09%13,598
Jul 28, 202623.4023.8623.0123.3223.32-0.81%4,141
Jul 27, 202622.8324.0122.8323.5123.512.98%10,102
Jul 24, 202623.4823.4822.5722.8322.83-0.04%2,329
Jul 23, 202623.7623.7622.8222.8422.84-1.51%4,672
Jul 22, 202624.1024.2523.0623.1923.19-2.81%3,880
Jul 21, 202622.8023.9022.8023.8623.861.79%4,608
Jul 20, 202622.9323.5022.8023.4423.441.65%9,760
Jul 17, 202623.0523.2622.7823.0623.06-0.17%10,904
Jul 16, 202623.5123.8022.6423.1023.10-1.53%24,343
Jul 15, 202623.6623.8523.4623.4623.460.73%5,578
Jul 14, 202623.7023.8123.2523.2923.29-1.19%24,040
Jul 13, 202623.5023.6923.4023.5723.571.64%9,862
Jul 10, 202623.3023.9522.8323.1923.19-2.52%44,515
Jul 9, 202623.9423.9423.2023.7923.792.45%2,827
Jul 8, 202624.2424.2423.0323.2223.22-2.19%3,071
Jul 7, 202623.5024.1923.5023.7423.740.34%7,223
Jul 6, 202623.2624.2823.2623.6623.66-2.35%16,905
Jul 3, 202623.6024.8723.6024.2324.231.94%9,587
Jul 2, 202623.6024.2123.6023.7723.77-0.25%6,504
Jul 1, 202623.8924.2623.8023.8323.83-0.25%8,868
Jun 30, 202624.5024.9423.7223.8923.89-0.21%14,439
Jun 29, 202624.1524.2123.8323.9423.94-1.12%6,671
Jun 25, 202624.4025.4624.1124.2124.21-1.63%5,949
Jun 24, 202624.5925.0424.2424.6124.611.61%11,637
Jun 23, 202625.3625.3624.1524.2224.22-2.34%3,489
Jun 22, 202624.6225.2423.9824.8024.801.47%22,339
Jun 19, 202624.5524.9024.1124.4424.44-0.33%11,667
Jun 18, 202623.9024.8423.9024.5224.520.20%5,361
Jun 17, 202624.3324.8024.2624.4724.47-0.12%11,294
Jun 16, 202624.6724.9624.3324.5024.50-0.45%4,617
Jun 15, 202625.8025.8024.3324.6124.612.71%9,536
Jun 12, 202623.3024.4623.3023.9623.960.84%5,955