Allcargo Logistics Limited (NSE:ALLCARGO)
India flag India · Delayed Price · Currency is INR
34.77
-0.53 (-1.50%)
Aug 6, 2025, 3:29 PM IST

Aspen Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202535.2635.2634.4534.7734.77-1.50%1,656,609
Aug 5, 202535.0035.5034.4135.3035.300.23%1,823,940
Aug 4, 202534.5035.6033.7435.2235.222.53%2,583,468
Aug 1, 202534.9835.1634.1634.3534.35-1.77%1,665,700
Jul 31, 202533.4535.4333.3934.9734.970.84%2,400,963
Jul 30, 202534.5634.9434.2134.6834.680.38%1,095,897
Jul 29, 202533.5134.7533.4534.5534.552.13%2,294,100
Jul 28, 202534.4434.9933.7033.8333.83-1.51%2,314,411
Jul 25, 202535.2535.6034.1134.3534.35-2.61%2,441,595
Jul 24, 202536.0136.2535.1435.2735.27-1.92%2,393,275
Jul 23, 202535.5936.2435.2435.9635.961.64%1,992,449
Jul 22, 202536.2736.6535.1735.3835.38-1.94%2,035,167
Jul 21, 202536.7937.1635.8536.0836.08-1.64%2,999,708
Jul 18, 202537.4937.4936.3536.6836.68-1.82%3,052,296
Jul 17, 202538.1538.3437.0637.3637.36-1.76%4,993,647
Jul 16, 202535.5638.3035.2938.0338.036.95%20,765,416
Jul 15, 202534.5036.8534.3435.5635.565.61%18,787,379
Jul 14, 202533.8234.0033.2833.6733.67-0.47%1,310,200
Jul 11, 202534.4634.6133.7033.8333.83-2.08%1,270,027
Jul 10, 202534.0834.8534.0834.5534.551.38%1,803,952
Jul 9, 202534.0134.4333.8034.0834.080.18%1,582,517
Jul 8, 202534.0634.3833.5034.0234.020.35%1,375,814
Jul 7, 202534.2134.7033.8233.9033.90-0.94%1,476,030
Jul 4, 202534.1734.5833.9334.2234.220.26%1,434,635
Jul 3, 202534.7034.9634.0534.1334.13-2.32%2,133,286
Jul 2, 202535.4935.4934.6734.9434.94-1.30%1,614,663
Jul 1, 202535.5435.7535.0335.4035.40-0.11%1,945,980
Jun 30, 202534.9835.6034.8235.4435.441.61%2,386,553
Jun 27, 202535.5436.0934.7034.8834.88-0.37%2,664,053
Jun 26, 202535.8335.8334.8035.0135.01-1.13%2,452,985
Jun 25, 202534.8335.6534.4735.4135.412.16%3,642,628
Jun 24, 202533.7234.9033.7234.6634.664.02%4,836,009
Jun 23, 202533.6034.5833.2033.3233.32-1.83%3,367,897
Jun 20, 202533.8534.5633.4833.9433.94-0.26%2,465,771
Jun 19, 202534.5035.2433.9034.0334.03-2.18%4,274,823
Jun 18, 202535.1935.6934.5034.7934.79-1.64%2,537,052
Jun 17, 202536.2136.3335.0535.3735.37-2.51%4,418,670
Jun 16, 202536.8237.1735.2636.2836.28-0.90%5,788,247
Jun 13, 202534.0037.5033.0036.6136.613.04%13,215,749
Jun 12, 202536.9037.0235.2135.5335.53-3.58%5,685,284
Jun 11, 202536.9037.4035.9036.8536.850.49%10,717,061
Jun 10, 202535.0037.2534.7636.6736.675.40%17,162,147
Jun 9, 202534.3235.0733.6534.7934.792.17%6,941,693
Jun 6, 202533.6635.5233.6634.0534.052.31%22,762,996
Jun 5, 202533.6034.1832.9333.2833.280.06%7,619,863
Jun 4, 202531.0134.6731.0033.2633.267.50%22,009,797
Jun 3, 202531.7032.1930.8130.9430.94-2.15%2,267,955
Jun 2, 202530.5432.0930.5031.6231.623.91%5,540,495
May 30, 202530.7931.3430.0630.4330.43-1.17%9,666,843
May 29, 202530.8530.9830.5830.7930.79-0.29%2,117,777