Allcargo Terminals Limited (BOM:890228)
India · Delayed Price · Currency is INR 11.00
-0.33 (-2.91%)
At close: Feb 13, 2026
Allcargo Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 11.00 | 11.00 | 10.45 | 11.00 | 11.00 | -2.91% | 860 |
| Feb 12, 2026 | 12.01 | 12.01 | 11.00 | 11.33 | 11.33 | -8.41% | 4,115 |
| Feb 11, 2026 | 12.01 | 12.55 | 10.96 | 12.37 | 12.37 | 15.07% | 9,166 |
| Feb 10, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 7.50% | 1,797 |
| Feb 9, 2026 | 10.29 | 11.72 | 10.00 | 10.00 | 10.00 | -4.76% | 1,389 |
| Feb 6, 2026 | 10.50 | 10.89 | 10.49 | 10.50 | 10.50 | 7.03% | 1,867 |
| Feb 5, 2026 | 10.25 | 10.25 | 9.80 | 9.81 | 9.81 | -4.29% | 333 |
| Feb 4, 2026 | 10.26 | 10.60 | 9.81 | 10.25 | 10.25 | -0.10% | 128 |
| Feb 3, 2026 | 10.40 | 10.90 | 9.91 | 10.26 | 10.26 | -1.06% | 705 |
| Feb 2, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 4.75% | 2 |
| Feb 1, 2026 | 9.90 | 9.91 | 9.86 | 9.90 | 9.90 | -1.00% | 568 |
| Jan 30, 2026 | 10.23 | 10.74 | 10.00 | 10.00 | 10.00 | -4.76% | 62 |
| Jan 29, 2026 | 10.50 | 10.50 | 10.00 | 10.50 | 10.50 | 0.96% | 5,213 |
| Jan 28, 2026 | 10.60 | 10.60 | 10.09 | 10.40 | 10.40 | 5.58% | 447 |
| Jan 27, 2026 | 9.75 | 11.94 | 9.75 | 9.85 | 9.85 | -1.50% | 2,875 |
| Jan 23, 2026 | 10.76 | 10.76 | 10.00 | 10.00 | 10.00 | -4.76% | 1,204 |
| Jan 22, 2026 | 11.13 | 11.13 | 9.96 | 10.50 | 10.50 | -3.31% | 1,723 |
| Jan 21, 2026 | 11.33 | 11.33 | 9.30 | 10.86 | 10.86 | -1.81% | 659 |
| Jan 20, 2026 | 11.89 | 11.89 | 10.26 | 11.06 | 11.06 | -2.12% | 1,275 |
| Jan 19, 2026 | 11.94 | 11.94 | 11.00 | 11.30 | 11.30 | -1.74% | 957 |
| Jan 16, 2026 | 11.00 | 12.00 | 11.00 | 11.50 | 11.50 | 0.88% | 645 |
| Jan 14, 2026 | 11.50 | 13.00 | 11.25 | 11.40 | 11.40 | -0.87% | 1,962 |
| Jan 13, 2026 | 11.52 | 12.94 | 11.08 | 11.50 | 11.50 | -3.93% | 872 |
| Jan 12, 2026 | 12.26 | 12.88 | 11.50 | 11.97 | 11.97 | - | 284 |
| Jan 9, 2026 | 12.63 | 12.63 | 11.70 | 11.97 | 11.97 | -3.31% | 753 |
| Jan 8, 2026 | 12.98 | 12.98 | 12.03 | 12.38 | 12.38 | -0.80% | 2,052 |
| Jan 7, 2026 | 12.36 | 13.26 | 12.36 | 12.48 | 12.48 | -1.58% | 8 |
| Jan 6, 2026 | 12.55 | 13.32 | 12.55 | 12.68 | 12.68 | 2.01% | 22,449 |
| Jan 5, 2026 | 12.00 | 12.60 | 12.00 | 12.43 | 12.43 | 3.58% | 226 |
| Jan 2, 2026 | 12.26 | 12.59 | 11.52 | 12.00 | 12.00 | -4.00% | 2,769 |
| Jan 1, 2026 | 12.50 | 12.50 | 11.05 | 12.50 | 12.50 | 6.56% | 8,248 |
| Dec 31, 2025 | 11.01 | 12.00 | 11.01 | 11.73 | 11.73 | 2.00% | 219 |
| Dec 30, 2025 | 11.52 | 11.52 | 11.50 | 11.50 | 11.50 | -0.26% | 100 |
| Dec 29, 2025 | 11.00 | 13.50 | 11.00 | 11.53 | 11.53 | -1.96% | 3,987 |
| Dec 26, 2025 | 12.90 | 12.90 | 11.74 | 11.76 | 11.76 | 2.17% | 1,003 |
| Dec 24, 2025 | 12.98 | 12.98 | 11.51 | 11.51 | 11.51 | -1.20% | 3,851 |
| Dec 23, 2025 | 11.00 | 11.95 | 11.00 | 11.65 | 11.65 | 5.53% | 11,886 |
| Dec 22, 2025 | 10.60 | 11.24 | 10.60 | 11.04 | 11.04 | 7.18% | 3,729 |
| Dec 19, 2025 | 11.42 | 11.42 | 9.85 | 10.30 | 10.30 | -9.81% | 6,025 |
| Dec 18, 2025 | 11.20 | 11.76 | 11.15 | 11.42 | 11.42 | 2.06% | 8,706 |
| Dec 17, 2025 | 9.94 | 11.50 | 9.90 | 11.19 | 11.19 | 12.58% | 5,362 |