Allcargo Terminals Limited (BOM:890228)
India · Delayed Price · Currency is INR 9.79
-0.71 (-6.76%)
At close: Apr 21, 2026
BOM:890228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 6.74 | 7.48 | 6.67 | 6.77 | 6.77 | 8.49% | 1,483 |
| Mar 30, 2026 | 7.20 | 7.20 | 6.11 | 6.24 | 6.24 | -13.33% | 1,811 |
| Mar 27, 2026 | 7.94 | 7.94 | 7.00 | 7.20 | 7.20 | -7.10% | 2,950 |
| Mar 25, 2026 | 7.70 | 7.75 | 7.51 | 7.75 | 7.75 | 0.65% | 319 |
| Mar 24, 2026 | 8.00 | 8.00 | 7.22 | 7.70 | 7.70 | -0.26% | 579 |
| Mar 23, 2026 | 8.35 | 8.35 | 7.61 | 7.72 | 7.72 | -7.66% | 6,616 |
| Mar 20, 2026 | 8.62 | 8.62 | 8.32 | 8.36 | 8.36 | -2.90% | 1,181 |
| Mar 19, 2026 | 9.05 | 9.05 | 8.20 | 8.61 | 8.61 | -8.89% | 225 |
| Mar 18, 2026 | 7.98 | 9.45 | 7.95 | 9.45 | 9.45 | 18.87% | 189 |
| Mar 17, 2026 | 8.79 | 9.20 | 7.86 | 7.95 | 7.95 | -2.33% | 3,213 |
| Mar 16, 2026 | 11.20 | 11.20 | 7.59 | 8.14 | 8.14 | -13.40% | 4,243 |
| Mar 13, 2026 | 9.59 | 9.60 | 9.40 | 9.40 | 9.40 | -3.59% | 9,027 |
| Mar 12, 2026 | 9.20 | 9.75 | 9.20 | 9.75 | 9.75 | 0.62% | 355 |
| Mar 11, 2026 | 9.35 | 9.70 | 8.35 | 9.69 | 9.69 | -1.02% | 2,005 |
| Mar 10, 2026 | 10.93 | 10.94 | 9.60 | 9.79 | 9.79 | 3.05% | 1,172 |
| Mar 9, 2026 | 9.60 | 11.30 | 9.15 | 9.50 | 9.50 | -16.30% | 1,452 |
| Mar 6, 2026 | 9.65 | 11.65 | 9.65 | 11.35 | 11.35 | 3.28% | 9,747 |
| Mar 5, 2026 | 10.00 | 10.99 | 10.00 | 10.99 | 10.99 | 0.09% | 434 |
| Mar 4, 2026 | 9.99 | 11.62 | 9.99 | 10.98 | 10.98 | 9.91% | 450 |
| Mar 2, 2026 | 9.80 | 9.99 | 9.80 | 9.99 | 9.99 | -1.48% | 167 |
| Feb 27, 2026 | 11.70 | 11.70 | 10.08 | 10.14 | 10.14 | -0.29% | 905 |
| Feb 26, 2026 | 10.00 | 11.70 | 10.00 | 10.17 | 10.17 | -8.54% | 1,830 |
| Feb 25, 2026 | 10.57 | 11.80 | 10.40 | 11.12 | 11.12 | 1.09% | 700 |
| Feb 24, 2026 | 11.80 | 11.80 | 10.31 | 11.00 | 11.00 | - | 808 |
| Feb 23, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 5.47% | 45 |
| Feb 20, 2026 | 11.00 | 11.00 | 10.36 | 10.43 | 10.43 | -2.34% | 3,821 |
| Feb 18, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -2.91% | 1,000 |
| Feb 17, 2026 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 5.26% | 2,324 |
| Feb 16, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -5.00% | 140 |
| 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 |