Allcargo Terminals Limited (BOM:543954)
India · Delayed Price · Currency is INR 24.16
-0.17 (-0.70%)
At close: Jun 4, 2026
BOM:543954 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 27.00 | 28.30 | 26.76 | 28.12 | 28.12 | 3.00% | 66,302 |
| May 7, 2026 | 26.70 | 27.40 | 26.50 | 27.30 | 27.30 | 4.12% | 9,278 |
| May 6, 2026 | 25.71 | 26.52 | 25.71 | 26.22 | 26.22 | 1.86% | 10,341 |
| May 5, 2026 | 26.06 | 26.35 | 25.71 | 25.74 | 25.74 | -2.79% | 5,572 |
| May 4, 2026 | 25.61 | 26.60 | 25.61 | 26.48 | 26.48 | 5.46% | 9,971 |
| Apr 30, 2026 | 26.30 | 26.30 | 24.81 | 25.11 | 25.11 | -1.95% | 13,895 |
| Apr 29, 2026 | 26.13 | 26.13 | 25.59 | 25.61 | 25.61 | -0.04% | 8,149 |
| Apr 28, 2026 | 25.75 | 26.29 | 25.55 | 25.62 | 25.62 | -1.12% | 19,479 |
| Apr 27, 2026 | 25.00 | 26.10 | 25.00 | 25.91 | 25.91 | 2.17% | 6,314 |
| Apr 24, 2026 | 25.50 | 25.94 | 25.10 | 25.36 | 25.36 | -0.35% | 15,993 |
| Apr 23, 2026 | 26.30 | 26.66 | 25.20 | 25.45 | 25.45 | -3.60% | 12,125 |
| Apr 22, 2026 | 26.32 | 26.47 | 26.01 | 26.40 | 26.40 | 0.65% | 20,958 |
| Apr 21, 2026 | 25.72 | 27.09 | 25.72 | 26.23 | 26.23 | 1.98% | 19,476 |
| Apr 20, 2026 | 26.45 | 26.45 | 24.96 | 25.72 | 25.72 | -1.94% | 9,757 |
| Apr 17, 2026 | 25.99 | 26.52 | 25.75 | 26.23 | 26.23 | 1.43% | 8,187 |
| Apr 16, 2026 | 25.80 | 26.47 | 25.71 | 25.86 | 25.86 | 2.25% | 32,363 |
| Apr 15, 2026 | 23.50 | 25.44 | 23.50 | 25.29 | 25.29 | 3.56% | 15,243 |
| Apr 13, 2026 | 24.89 | 25.08 | 23.65 | 24.42 | 24.42 | -3.02% | 58,870 |
| Apr 10, 2026 | 24.23 | 25.31 | 24.23 | 25.18 | 25.18 | 1.86% | 14,725 |
| Apr 9, 2026 | 24.70 | 25.88 | 24.25 | 24.72 | 24.72 | -3.59% | 37,369 |
| Apr 8, 2026 | 24.40 | 26.36 | 24.40 | 25.64 | 25.64 | 8.41% | 56,950 |
| Apr 7, 2026 | 23.14 | 23.85 | 22.26 | 23.65 | 23.65 | 1.46% | 25,290 |
| Apr 6, 2026 | 23.69 | 23.69 | 22.32 | 23.31 | 23.31 | 0.30% | 31,563 |
| Apr 2, 2026 | 19.40 | 24.54 | 18.70 | 23.24 | 23.24 | 11.20% | 85,772 |
| Apr 1, 2026 | 18.68 | 21.50 | 18.68 | 20.90 | 20.90 | 11.47% | 100,280 |
| Mar 30, 2026 | 19.31 | 20.00 | 18.41 | 18.75 | 18.75 | -6.99% | 87,710 |
| Mar 27, 2026 | 20.60 | 21.38 | 20.00 | 20.16 | 20.16 | -5.66% | 30,095 |
| Mar 25, 2026 | 21.50 | 22.47 | 21.09 | 21.37 | 21.37 | -0.56% | 72,454 |
| Mar 24, 2026 | 22.50 | 22.50 | 20.79 | 21.49 | 21.49 | 2.09% | 28,847 |
| Mar 23, 2026 | 23.70 | 23.70 | 21.00 | 21.05 | 21.05 | -5.61% | 18,447 |
| Mar 20, 2026 | 22.50 | 23.53 | 22.30 | 22.30 | 22.30 | -0.71% | 5,660 |
| Mar 19, 2026 | 22.72 | 22.90 | 22.28 | 22.46 | 22.46 | -2.35% | 21,850 |