Allcargo Gati Limited (NSE:ACLGATI)
India flag India · Delayed Price · Currency is INR
62.85
-0.33 (-0.52%)
Aug 22, 2025, 3:29 PM IST

Allcargo Gati Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202563.3163.7662.2062.8562.85-0.52%221,469
Aug 21, 202563.2565.2562.7663.1863.180.73%222,002
Aug 20, 202563.3863.7262.4362.7262.72-0.37%136,442
Aug 19, 202563.4063.9462.1662.9562.950.32%174,280
Aug 18, 202563.9564.2062.1062.7562.751.24%146,153
Aug 14, 202562.9062.9861.5161.9861.98-0.97%140,110
Aug 13, 202562.7663.1562.1662.5962.59-0.27%83,249
Aug 12, 202562.5063.5261.9962.7662.761.95%107,370
Aug 11, 202562.8462.9961.0561.5661.56-2.04%153,055
Aug 8, 202563.4063.8762.6062.8462.84-0.29%75,310
Aug 7, 202564.7064.9362.0363.0263.02-2.23%193,014
Aug 6, 202567.5167.9064.0664.4664.46-3.72%247,219
Aug 5, 202567.5069.9966.5266.9566.950.30%239,099
Aug 4, 202567.7867.7865.4566.7566.751.09%125,969
Aug 1, 202564.9068.0064.9066.0366.031.74%276,540
Jul 31, 202566.2566.2564.4664.9064.90-2.29%201,686
Jul 30, 202566.5566.8165.8566.4266.420.77%124,027
Jul 29, 202565.4567.8765.0665.9165.910.70%142,674
Jul 28, 202567.0067.3465.1065.4565.45-2.66%173,049
Jul 25, 202568.0068.8066.9567.2467.24-2.72%229,608
Jul 24, 202570.5070.5068.8969.1269.12-1.00%124,563
Jul 23, 202569.7070.3468.7469.8269.820.39%105,176
Jul 22, 202571.6471.6469.3069.5569.55-1.97%118,161
Jul 21, 202572.2172.2170.5370.9570.95-1.72%157,899
Jul 18, 202572.0073.3971.9772.1972.190.64%331,477
Jul 17, 202574.8574.9070.5671.7371.73-1.39%974,780
Jul 16, 202569.3073.2569.3072.7472.744.95%933,277
Jul 15, 202568.5971.0968.2669.3169.312.23%476,794
Jul 14, 202568.5069.2267.6067.8067.80-0.95%200,333
Jul 11, 202568.6069.0267.8068.4568.45-0.71%128,355
Jul 10, 202568.8469.6568.3068.9468.941.04%169,669
Jul 9, 202567.8668.6867.5668.2368.230.59%130,529
Jul 8, 202568.5068.7867.5167.8367.83-0.48%131,635
Jul 7, 202569.8069.8067.6868.1668.16-1.57%171,008
Jul 4, 202569.1669.7368.3069.2569.250.20%157,299
Jul 3, 202569.8070.2768.7269.1169.11-1.50%211,021
Jul 2, 202570.9371.9569.7670.1670.16-0.60%263,280
Jul 1, 202567.3072.4067.3070.5870.584.78%1,053,826
Jun 30, 202568.0068.5565.9867.3667.36-0.56%306,449
Jun 27, 202568.0068.9067.5067.7467.74-0.15%145,726
Jun 26, 202568.7869.2567.4167.8467.84-0.70%284,510
Jun 25, 202566.4568.8866.4468.3268.322.98%335,399
Jun 24, 202566.4468.2565.7666.3466.341.38%378,477
Jun 23, 202565.9065.9464.6165.4465.44-0.49%137,486
Jun 20, 202564.7766.3064.3065.7665.761.53%158,079
Jun 19, 202566.0067.3564.5064.7764.77-2.75%271,270
Jun 18, 202567.8368.0066.3066.6066.60-1.80%228,568
Jun 17, 202570.0070.2967.4067.8267.82-2.12%286,053
Jun 16, 202570.0071.0667.1969.2969.29-1.08%349,671
Jun 13, 202569.7071.2969.1670.0570.05-1.96%378,922