Allcargo Terminals Limited (BOM:890228)
India · Delayed Price · Currency is INR 8.29
-0.09 (-1.07%)
At close: Aug 21, 2026
BOM:890228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 9.60 | 9.60 | 8.61 | 8.61 | 8.61 | -10.31% | 231 |
| Jul 7, 2026 | 9.13 | 9.64 | 9.13 | 9.60 | 9.60 | 5.15% | 209 |
| Jul 6, 2026 | 9.13 | 9.61 | 9.13 | 9.13 | 9.13 | - | 612 |
| Jul 3, 2026 | 9.70 | 9.99 | 9.13 | 9.13 | 9.13 | 1.44% | 6,668 |
| Jul 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 14 |
| Jul 1, 2026 | 8.95 | 8.95 | 8.93 | 8.95 | 8.95 | -0.56% | 1,545 |
| Jun 30, 2026 | 9.32 | 9.32 | 9.00 | 9.00 | 9.00 | -3.43% | 35 |
| Jun 29, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1.86% | 25 |
| Jun 25, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 1 |
| Jun 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.22% | 510 |
| Jun 23, 2026 | 8.97 | 9.17 | 8.89 | 9.17 | 9.17 | 0.77% | 8,629 |
| 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 |