Allcargo Gati Limited (NSE:ACLGATI)
India · Delayed Price · Currency is INR 66.03
+1.13 (1.74%)
Aug 1, 2025, 3:30 PM IST
Allcargo Gati Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 64.90 | 68.00 | 64.90 | 66.03 | 66.03 | 1.74% | 276,140 |
| Jul 31, 2025 | 66.25 | 66.25 | 64.46 | 64.90 | 64.90 | -2.29% | 201,686 |
| Jul 30, 2025 | 66.55 | 66.81 | 65.85 | 66.42 | 66.42 | 0.77% | 124,027 |
| Jul 29, 2025 | 65.45 | 67.87 | 65.06 | 65.91 | 65.91 | 0.70% | 142,674 |
| Jul 28, 2025 | 67.00 | 67.34 | 65.10 | 65.45 | 65.45 | -2.66% | 173,049 |
| Jul 25, 2025 | 68.00 | 68.80 | 66.95 | 67.24 | 67.24 | -2.72% | 229,608 |
| Jul 24, 2025 | 70.50 | 70.50 | 68.89 | 69.12 | 69.12 | -1.00% | 124,563 |
| Jul 23, 2025 | 69.70 | 70.34 | 68.74 | 69.82 | 69.82 | 0.39% | 105,176 |
| Jul 22, 2025 | 71.64 | 71.64 | 69.30 | 69.55 | 69.55 | -1.97% | 118,161 |
| Jul 21, 2025 | 72.21 | 72.21 | 70.53 | 70.95 | 70.95 | -1.72% | 157,899 |
| Jul 18, 2025 | 72.00 | 73.39 | 71.97 | 72.19 | 72.19 | 0.64% | 331,477 |
| Jul 17, 2025 | 74.85 | 74.90 | 70.56 | 71.73 | 71.73 | -1.39% | 974,780 |
| Jul 16, 2025 | 69.30 | 73.25 | 69.30 | 72.74 | 72.74 | 4.95% | 933,277 |
| Jul 15, 2025 | 68.59 | 71.09 | 68.26 | 69.31 | 69.31 | 2.23% | 476,794 |
| Jul 14, 2025 | 68.50 | 69.22 | 67.60 | 67.80 | 67.80 | -0.95% | 200,333 |
| Jul 11, 2025 | 68.60 | 69.02 | 67.80 | 68.45 | 68.45 | -0.71% | 128,355 |
| Jul 10, 2025 | 68.84 | 69.65 | 68.30 | 68.94 | 68.94 | 1.04% | 169,669 |
| Jul 9, 2025 | 67.86 | 68.68 | 67.56 | 68.23 | 68.23 | 0.59% | 130,529 |
| Jul 8, 2025 | 68.50 | 68.78 | 67.51 | 67.83 | 67.83 | -0.48% | 131,635 |
| Jul 7, 2025 | 69.80 | 69.80 | 67.68 | 68.16 | 68.16 | -1.57% | 171,008 |
| Jul 4, 2025 | 69.16 | 69.73 | 68.30 | 69.25 | 69.25 | 0.20% | 157,299 |
| Jul 3, 2025 | 69.80 | 70.27 | 68.72 | 69.11 | 69.11 | -1.50% | 211,021 |
| Jul 2, 2025 | 70.93 | 71.95 | 69.76 | 70.16 | 70.16 | -0.60% | 263,280 |
| Jul 1, 2025 | 67.30 | 72.40 | 67.30 | 70.58 | 70.58 | 4.78% | 1,053,826 |
| Jun 30, 2025 | 68.00 | 68.55 | 65.98 | 67.36 | 67.36 | -0.56% | 306,449 |
| Jun 27, 2025 | 68.00 | 68.90 | 67.50 | 67.74 | 67.74 | -0.15% | 145,726 |
| Jun 26, 2025 | 68.78 | 69.25 | 67.41 | 67.84 | 67.84 | -0.70% | 284,510 |
| Jun 25, 2025 | 66.45 | 68.88 | 66.44 | 68.32 | 68.32 | 2.98% | 335,399 |
| Jun 24, 2025 | 66.44 | 68.25 | 65.76 | 66.34 | 66.34 | 1.38% | 378,477 |
| Jun 23, 2025 | 65.90 | 65.94 | 64.61 | 65.44 | 65.44 | -0.49% | 137,486 |
| Jun 20, 2025 | 64.77 | 66.30 | 64.30 | 65.76 | 65.76 | 1.53% | 158,079 |
| Jun 19, 2025 | 66.00 | 67.35 | 64.50 | 64.77 | 64.77 | -2.75% | 271,270 |
| Jun 18, 2025 | 67.83 | 68.00 | 66.30 | 66.60 | 66.60 | -1.80% | 228,568 |
| Jun 17, 2025 | 70.00 | 70.29 | 67.40 | 67.82 | 67.82 | -2.12% | 286,053 |
| Jun 16, 2025 | 70.00 | 71.06 | 67.19 | 69.29 | 69.29 | -1.08% | 349,671 |
| Jun 13, 2025 | 69.70 | 71.29 | 69.16 | 70.05 | 70.05 | -1.96% | 378,922 |
| Jun 12, 2025 | 72.60 | 73.48 | 70.50 | 71.45 | 71.45 | -1.50% | 418,304 |
| Jun 11, 2025 | 74.70 | 75.28 | 71.82 | 72.54 | 72.54 | -2.20% | 903,621 |
| Jun 10, 2025 | 70.15 | 75.40 | 69.80 | 74.17 | 74.17 | 6.34% | 2,012,237 |
| Jun 9, 2025 | 69.95 | 70.85 | 69.44 | 69.75 | 69.75 | 0.45% | 376,411 |
| Jun 6, 2025 | 70.28 | 71.80 | 69.00 | 69.44 | 69.44 | -1.82% | 417,179 |
| Jun 5, 2025 | 69.89 | 71.79 | 69.89 | 70.73 | 70.73 | 1.73% | 389,451 |
| Jun 4, 2025 | 68.93 | 71.50 | 67.56 | 69.53 | 69.53 | 1.86% | 693,370 |
| Jun 3, 2025 | 69.50 | 70.12 | 67.90 | 68.26 | 68.26 | -1.14% | 224,072 |
| Jun 2, 2025 | 68.59 | 69.61 | 67.55 | 69.05 | 69.05 | 0.67% | 264,518 |
| May 30, 2025 | 68.90 | 69.15 | 67.72 | 68.59 | 68.59 | 0.04% | 228,423 |
| May 29, 2025 | 69.14 | 69.57 | 68.05 | 68.56 | 68.56 | -0.75% | 247,291 |
| May 28, 2025 | 70.00 | 70.26 | 68.60 | 69.08 | 69.08 | -0.69% | 332,021 |
| May 27, 2025 | 66.50 | 71.80 | 65.40 | 69.56 | 69.56 | 4.74% | 1,370,224 |
| May 26, 2025 | 66.80 | 67.34 | 65.97 | 66.41 | 66.41 | -0.39% | 199,078 |