Allcargo Terminals Limited (BOM:890228)
India · Delayed Price · Currency is INR 9.10
+0.01 (0.11%)
At close: Jun 19, 2026
BOM:890228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 9.09 | 9.10 | 9.09 | 9.10 | 9.10 | 0.11% | 89 |
| Jun 18, 2026 | 9.15 | 9.89 | 9.06 | 9.09 | 9.09 | -0.33% | 11,849 |
| Jun 17, 2026 | 9.01 | 9.29 | 9.01 | 9.12 | 9.12 | -4.90% | 494 |
| Jun 16, 2026 | 10.12 | 10.12 | 9.27 | 9.59 | 9.59 | -0.62% | 1,132 |
| Jun 15, 2026 | 9.28 | 9.65 | 9.11 | 9.65 | 9.65 | 4.44% | 4,387 |
| Jun 12, 2026 | 10.03 | 10.03 | 9.05 | 9.24 | 9.24 | 1.65% | 232 |
| Jun 11, 2026 | 9.29 | 10.50 | 8.10 | 9.09 | 9.09 | -2.05% | 3,993 |
| Jun 10, 2026 | 9.50 | 9.50 | 9.27 | 9.28 | 9.28 | -5.69% | 332 |
| Jun 9, 2026 | 11.84 | 11.84 | 9.30 | 9.84 | 9.84 | -0.30% | 8,286 |
| Jun 8, 2026 | 9.70 | 9.91 | 9.70 | 9.87 | 9.87 | 1.75% | 501 |
| Jun 5, 2026 | 9.70 | 9.70 | 9.66 | 9.70 | 9.70 | 0.41% | 49 |
| Jun 4, 2026 | 8.96 | 10.19 | 8.96 | 9.66 | 9.66 | -0.62% | 4,361 |
| Jun 3, 2026 | 10.39 | 10.39 | 9.16 | 9.72 | 9.72 | 0.31% | 3,188 |
| Jun 2, 2026 | 9.01 | 9.73 | 8.15 | 9.69 | 9.69 | 3.86% | 4,352 |
| Jun 1, 2026 | 9.81 | 10.29 | 9.04 | 9.33 | 9.33 | -5.66% | 17,868 |
| May 29, 2026 | 9.80 | 10.64 | 8.10 | 9.89 | 9.89 | -0.30% | 5,312 |
| May 27, 2026 | 11.99 | 11.99 | 8.25 | 9.92 | 9.92 | -0.80% | 11,167 |
| May 26, 2026 | 8.50 | 10.39 | 8.50 | 10.00 | 10.00 | 7.18% | 2,367 |
| May 25, 2026 | 10.00 | 10.00 | 9.32 | 9.33 | 9.33 | -5.76% | 2,381 |
| May 22, 2026 | 9.08 | 10.05 | 9.08 | 9.90 | 9.90 | -1.49% | 1,535 |
| May 18, 2026 | 10.30 | 10.30 | 9.10 | 10.05 | 10.05 | 4.58% | 2,900 |
| May 15, 2026 | 10.77 | 10.78 | 9.60 | 9.61 | 9.61 | -1.94% | 1,955 |
| May 14, 2026 | 9.70 | 10.65 | 9.70 | 9.80 | 9.80 | -2.00% | 1,950 |
| May 13, 2026 | 11.40 | 11.40 | 9.75 | 10.00 | 10.00 | 2.04% | 2,952 |
| May 12, 2026 | 10.45 | 10.95 | 9.68 | 9.80 | 9.80 | -9.09% | 4,274 |
| May 11, 2026 | 10.91 | 11.20 | 10.78 | 10.78 | 10.78 | 3.65% | 423 |
| May 8, 2026 | 10.41 | 10.85 | 9.77 | 10.40 | 10.40 | -0.10% | 2,342 |
| May 7, 2026 | 11.00 | 11.00 | 8.72 | 10.41 | 10.41 | 7.10% | 8,640 |
| May 6, 2026 | 9.00 | 9.72 | 9.00 | 9.72 | 9.72 | 4.97% | 296 |
| May 5, 2026 | 9.75 | 9.75 | 9.26 | 9.26 | 9.26 | -6.46% | 623 |
| May 4, 2026 | 9.69 | 9.94 | 9.31 | 9.90 | 9.90 | 1.12% | 184 |
| Apr 30, 2026 | 8.83 | 9.95 | 8.83 | 9.79 | 9.79 | 11.12% | 4,981 |
| Apr 29, 2026 | 9.60 | 9.86 | 8.70 | 8.81 | 8.81 | -8.89% | 2,946 |
| Apr 28, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.10% | 24 |
| Apr 27, 2026 | 9.28 | 10.75 | 9.28 | 9.66 | 9.66 | 4.09% | 1,360 |
| Apr 24, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 2.88% | 51 |
| Apr 23, 2026 | 9.59 | 9.59 | 8.50 | 9.02 | 9.02 | -5.94% | 9,280 |
| Apr 22, 2026 | 9.79 | 9.89 | 8.45 | 9.59 | 9.59 | -2.04% | 4,113 |
| Apr 21, 2026 | 10.40 | 10.40 | 8.81 | 9.79 | 9.79 | -6.76% | 6,666 |
| Apr 20, 2026 | 10.10 | 10.50 | 8.50 | 10.50 | 10.50 | 9.72% | 631 |
| Apr 17, 2026 | 9.50 | 9.74 | 9.30 | 9.57 | 9.57 | 5.40% | 401 |
| Apr 16, 2026 | 9.11 | 9.35 | 8.99 | 9.08 | 9.08 | 0.33% | 743 |
| Apr 15, 2026 | 7.81 | 9.26 | 7.51 | 9.05 | 9.05 | 16.03% | 2,347 |
| Apr 13, 2026 | 8.00 | 8.37 | 7.25 | 7.80 | 7.80 | -5.91% | 1,087 |
| Apr 10, 2026 | 8.15 | 8.29 | 7.80 | 8.29 | 8.29 | -2.24% | 6,562 |
| Apr 9, 2026 | 8.57 | 8.60 | 8.26 | 8.48 | 8.48 | -3.20% | 1,311 |
| Apr 8, 2026 | 8.60 | 8.98 | 8.02 | 8.76 | 8.76 | 16.80% | 439 |
| Apr 7, 2026 | 8.20 | 8.20 | 7.50 | 7.50 | 7.50 | 1.63% | 723 |
| Apr 6, 2026 | 7.25 | 8.25 | 7.06 | 7.38 | 7.38 | 1.79% | 111 |
| Apr 2, 2026 | 5.56 | 8.09 | 5.56 | 7.25 | 7.25 | 7.09% | 3,293 |