Allcargo Terminals Limited (BOM:890228)
India · Delayed Price · Currency is INR 8.91
+0.26 (3.01%)
At close: Oct 7, 2026
BOM:890228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 8.93 | 8.93 | 8.91 | 8.91 | 8.91 | 3.01% | 1,538 |
| Oct 6, 2026 | 8.66 | 9.90 | 8.65 | 8.65 | 8.65 | -1.70% | 365 |
| Oct 5, 2026 | 8.50 | 9.30 | 8.50 | 8.80 | 8.80 | -0.68% | 584 |
| Oct 1, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -3.90% | 176 |
| Sep 30, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | 10 |
| Sep 29, 2026 | 9.40 | 9.40 | 9.22 | 9.22 | 9.22 | 2.44% | 101 |
| Sep 28, 2026 | 9.39 | 9.39 | 8.98 | 9.00 | 9.00 | -1.21% | 112 |
| Sep 24, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.44% | 45 |
| Sep 23, 2026 | 9.02 | 9.42 | 9.02 | 9.15 | 9.15 | 3.16% | 3,454 |
| Sep 22, 2026 | 8.80 | 8.88 | 8.80 | 8.87 | 8.87 | -3.59% | 206 |
| Sep 21, 2026 | 8.97 | 9.43 | 8.77 | 9.20 | 9.20 | 0.55% | 156 |
| Sep 18, 2026 | 8.79 | 9.33 | 8.70 | 9.15 | 9.15 | 1.78% | 397 |
| Sep 17, 2026 | 9.01 | 9.01 | 8.79 | 8.99 | 8.99 | 2.51% | 650 |
| Sep 16, 2026 | 8.76 | 8.77 | 8.76 | 8.77 | 8.77 | -0.68% | 1,367 |
| Sep 15, 2026 | 9.11 | 9.11 | 8.81 | 8.83 | 8.83 | -3.07% | 550 |
| Sep 11, 2026 | 9.11 | 9.11 | 9.10 | 9.11 | 9.11 | -2.04% | 6 |
| Sep 9, 2026 | 9.22 | 9.30 | 9.21 | 9.30 | 9.30 | -6.53% | 171 |
| Sep 8, 2026 | 8.85 | 9.99 | 8.85 | 9.95 | 9.95 | 1.32% | 332 |
| Sep 7, 2026 | 8.76 | 9.82 | 8.76 | 9.82 | 9.82 | 9.11% | 313 |
| Sep 3, 2026 | 9.01 | 9.01 | 9.00 | 9.00 | 9.00 | - | 225 |
| Sep 2, 2026 | 9.01 | 9.10 | 9.00 | 9.00 | 9.00 | -2.28% | 1,732 |
| Sep 1, 2026 | 9.25 | 9.30 | 9.09 | 9.21 | 9.21 | -1.29% | 3,074 |
| Aug 31, 2026 | 10.73 | 10.73 | 9.33 | 9.33 | 9.33 | -3.72% | 174 |
| Aug 28, 2026 | 10.50 | 10.50 | 9.55 | 9.69 | 9.69 | -6.20% | 1,621 |
| Aug 27, 2026 | 10.45 | 10.50 | 9.70 | 10.33 | 10.33 | 12.16% | 16,997 |
| Aug 26, 2026 | 10.49 | 10.49 | 9.15 | 9.21 | 9.21 | -5.73% | 705 |
| Aug 25, 2026 | 10.25 | 10.27 | 9.70 | 9.77 | 9.77 | -1.71% | 2,274 |
| Aug 24, 2026 | 8.65 | 9.94 | 8.65 | 9.94 | 9.94 | 19.90% | 18,542 |
| Aug 21, 2026 | 8.40 | 9.10 | 8.08 | 8.29 | 8.29 | -1.07% | 14,079 |
| Aug 20, 2026 | 8.83 | 8.83 | 8.28 | 8.38 | 8.38 | -4.77% | 690 |
| Aug 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.77% | 1 |
| Aug 18, 2026 | 8.67 | 8.67 | 8.48 | 8.48 | 8.48 | -1.62% | 1,010 |
| Aug 17, 2026 | 8.78 | 8.78 | 8.53 | 8.62 | 8.62 | -4.43% | 28 |
| Aug 12, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.89% | 35 |
| Aug 11, 2026 | 9.54 | 9.54 | 8.78 | 8.94 | 8.94 | -5.89% | 917 |
| Aug 10, 2026 | 8.60 | 9.50 | 8.60 | 9.50 | 9.50 | 5.09% | 765 |
| Aug 7, 2026 | 9.00 | 9.05 | 9.00 | 9.04 | 9.04 | -8.87% | 730 |
| Aug 6, 2026 | 9.17 | 9.92 | 9.15 | 9.92 | 9.92 | 13.24% | 506 |
| Aug 3, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.04% | 33 |
| Jul 30, 2026 | 8.85 | 8.85 | 8.60 | 8.67 | 8.67 | 2.85% | 203 |
| Jul 28, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | 4 |
| Jul 27, 2026 | 8.57 | 8.58 | 8.43 | 8.43 | 8.43 | 2.06% | 495 |
| Jul 24, 2026 | 8.72 | 9.36 | 7.85 | 8.26 | 8.26 | -5.28% | 448 |
| Jul 23, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.11% | 401 |
| Jul 22, 2026 | 8.74 | 9.00 | 8.71 | 8.71 | 8.71 | 0.11% | 302 |
| Jul 17, 2026 | 8.64 | 8.70 | 8.64 | 8.70 | 8.70 | -7.15% | 37 |
| Jul 15, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.11% | 37 |
| Jul 13, 2026 | 9.37 | 9.57 | 9.37 | 9.38 | 9.38 | 0.11% | 3,289 |
| Jul 10, 2026 | 9.00 | 9.45 | 9.00 | 9.37 | 9.37 | -0.64% | 771 |
| Jul 9, 2026 | 8.65 | 9.55 | 8.45 | 9.43 | 9.43 | 9.52% | 813 |