Allcargo Logistics Limited (NSE:ALLCARGO)
34.77
-0.53 (-1.50%)
Aug 6, 2025, 3:29 PM IST
Aspen Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 6, 2025 | 35.26 | 35.26 | 34.45 | 34.77 | 34.77 | -1.50% | 1,656,609 |
Aug 5, 2025 | 35.00 | 35.50 | 34.41 | 35.30 | 35.30 | 0.23% | 1,823,940 |
Aug 4, 2025 | 34.50 | 35.60 | 33.74 | 35.22 | 35.22 | 2.53% | 2,583,468 |
Aug 1, 2025 | 34.98 | 35.16 | 34.16 | 34.35 | 34.35 | -1.77% | 1,665,700 |
Jul 31, 2025 | 33.45 | 35.43 | 33.39 | 34.97 | 34.97 | 0.84% | 2,400,963 |
Jul 30, 2025 | 34.56 | 34.94 | 34.21 | 34.68 | 34.68 | 0.38% | 1,095,897 |
Jul 29, 2025 | 33.51 | 34.75 | 33.45 | 34.55 | 34.55 | 2.13% | 2,294,100 |
Jul 28, 2025 | 34.44 | 34.99 | 33.70 | 33.83 | 33.83 | -1.51% | 2,314,411 |
Jul 25, 2025 | 35.25 | 35.60 | 34.11 | 34.35 | 34.35 | -2.61% | 2,441,595 |
Jul 24, 2025 | 36.01 | 36.25 | 35.14 | 35.27 | 35.27 | -1.92% | 2,393,275 |
Jul 23, 2025 | 35.59 | 36.24 | 35.24 | 35.96 | 35.96 | 1.64% | 1,992,449 |
Jul 22, 2025 | 36.27 | 36.65 | 35.17 | 35.38 | 35.38 | -1.94% | 2,035,167 |
Jul 21, 2025 | 36.79 | 37.16 | 35.85 | 36.08 | 36.08 | -1.64% | 2,999,708 |
Jul 18, 2025 | 37.49 | 37.49 | 36.35 | 36.68 | 36.68 | -1.82% | 3,052,296 |
Jul 17, 2025 | 38.15 | 38.34 | 37.06 | 37.36 | 37.36 | -1.76% | 4,993,647 |
Jul 16, 2025 | 35.56 | 38.30 | 35.29 | 38.03 | 38.03 | 6.95% | 20,765,416 |
Jul 15, 2025 | 34.50 | 36.85 | 34.34 | 35.56 | 35.56 | 5.61% | 18,787,379 |
Jul 14, 2025 | 33.82 | 34.00 | 33.28 | 33.67 | 33.67 | -0.47% | 1,310,200 |
Jul 11, 2025 | 34.46 | 34.61 | 33.70 | 33.83 | 33.83 | -2.08% | 1,270,027 |
Jul 10, 2025 | 34.08 | 34.85 | 34.08 | 34.55 | 34.55 | 1.38% | 1,803,952 |
Jul 9, 2025 | 34.01 | 34.43 | 33.80 | 34.08 | 34.08 | 0.18% | 1,582,517 |
Jul 8, 2025 | 34.06 | 34.38 | 33.50 | 34.02 | 34.02 | 0.35% | 1,375,814 |
Jul 7, 2025 | 34.21 | 34.70 | 33.82 | 33.90 | 33.90 | -0.94% | 1,476,030 |
Jul 4, 2025 | 34.17 | 34.58 | 33.93 | 34.22 | 34.22 | 0.26% | 1,434,635 |
Jul 3, 2025 | 34.70 | 34.96 | 34.05 | 34.13 | 34.13 | -2.32% | 2,133,286 |
Jul 2, 2025 | 35.49 | 35.49 | 34.67 | 34.94 | 34.94 | -1.30% | 1,614,663 |
Jul 1, 2025 | 35.54 | 35.75 | 35.03 | 35.40 | 35.40 | -0.11% | 1,945,980 |
Jun 30, 2025 | 34.98 | 35.60 | 34.82 | 35.44 | 35.44 | 1.61% | 2,386,553 |
Jun 27, 2025 | 35.54 | 36.09 | 34.70 | 34.88 | 34.88 | -0.37% | 2,664,053 |
Jun 26, 2025 | 35.83 | 35.83 | 34.80 | 35.01 | 35.01 | -1.13% | 2,452,985 |
Jun 25, 2025 | 34.83 | 35.65 | 34.47 | 35.41 | 35.41 | 2.16% | 3,642,628 |
Jun 24, 2025 | 33.72 | 34.90 | 33.72 | 34.66 | 34.66 | 4.02% | 4,836,009 |
Jun 23, 2025 | 33.60 | 34.58 | 33.20 | 33.32 | 33.32 | -1.83% | 3,367,897 |
Jun 20, 2025 | 33.85 | 34.56 | 33.48 | 33.94 | 33.94 | -0.26% | 2,465,771 |
Jun 19, 2025 | 34.50 | 35.24 | 33.90 | 34.03 | 34.03 | -2.18% | 4,274,823 |
Jun 18, 2025 | 35.19 | 35.69 | 34.50 | 34.79 | 34.79 | -1.64% | 2,537,052 |
Jun 17, 2025 | 36.21 | 36.33 | 35.05 | 35.37 | 35.37 | -2.51% | 4,418,670 |
Jun 16, 2025 | 36.82 | 37.17 | 35.26 | 36.28 | 36.28 | -0.90% | 5,788,247 |
Jun 13, 2025 | 34.00 | 37.50 | 33.00 | 36.61 | 36.61 | 3.04% | 13,215,749 |
Jun 12, 2025 | 36.90 | 37.02 | 35.21 | 35.53 | 35.53 | -3.58% | 5,685,284 |
Jun 11, 2025 | 36.90 | 37.40 | 35.90 | 36.85 | 36.85 | 0.49% | 10,717,061 |
Jun 10, 2025 | 35.00 | 37.25 | 34.76 | 36.67 | 36.67 | 5.40% | 17,162,147 |
Jun 9, 2025 | 34.32 | 35.07 | 33.65 | 34.79 | 34.79 | 2.17% | 6,941,693 |
Jun 6, 2025 | 33.66 | 35.52 | 33.66 | 34.05 | 34.05 | 2.31% | 22,762,996 |
Jun 5, 2025 | 33.60 | 34.18 | 32.93 | 33.28 | 33.28 | 0.06% | 7,619,863 |
Jun 4, 2025 | 31.01 | 34.67 | 31.00 | 33.26 | 33.26 | 7.50% | 22,009,797 |
Jun 3, 2025 | 31.70 | 32.19 | 30.81 | 30.94 | 30.94 | -2.15% | 2,267,955 |
Jun 2, 2025 | 30.54 | 32.09 | 30.50 | 31.62 | 31.62 | 3.91% | 5,540,495 |
May 30, 2025 | 30.79 | 31.34 | 30.06 | 30.43 | 30.43 | -1.17% | 9,666,843 |
May 29, 2025 | 30.85 | 30.98 | 30.58 | 30.79 | 30.79 | -0.29% | 2,117,777 |