Allcargo Terminals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	30.41	30.90	29.50	29.70	29.70	-2.33%	227,553
Jul 31, 2025	31.00	31.48	30.00	30.41	30.41	-3.06%	210,511
Jul 30, 2025	31.16	31.85	30.85	31.37	31.37	0.67%	113,911
Jul 29, 2025	30.11	31.50	30.11	31.16	31.16	1.43%	97,414
Jul 28, 2025	32.05	32.28	30.42	30.72	30.72	-4.89%	173,529
Jul 25, 2025	32.34	32.88	32.20	32.30	32.30	-0.15%	202,635
Jul 24, 2025	32.99	33.20	32.30	32.35	32.35	-1.61%	137,863
Jul 23, 2025	33.38	33.38	32.50	32.88	32.88	-1.11%	163,168
Jul 22, 2025	34.15	34.58	33.10	33.25	33.25	-2.64%	246,829
Jul 21, 2025	33.57	34.54	33.00	34.15	34.15	2.12%	329,284
Jul 18, 2025	33.90	33.90	32.91	33.44	33.44	-0.83%	288,134
Jul 17, 2025	32.40	33.89	31.56	33.72	33.72	4.72%	1,122,669
Jul 16, 2025	31.80	32.40	31.62	32.20	32.20	2.45%	631,101
Jul 15, 2025	30.81	31.90	30.71	31.43	31.43	5.01%	729,895
Jul 14, 2025	29.16	30.10	28.70	29.93	29.93	2.64%	264,738
Jul 11, 2025	28.90	29.40	28.51	29.16	29.16	1.46%	221,921
Jul 10, 2025	28.45	28.93	27.91	28.74	28.74	1.41%	246,897
Jul 9, 2025	28.19	28.89	27.91	28.34	28.34	0.53%	218,072
Jul 8, 2025	28.30	28.62	27.74	28.19	28.19	-0.39%	147,100
Jul 7, 2025	28.59	28.92	28.06	28.30	28.30	-1.01%	203,099
Jul 4, 2025	28.38	28.75	28.11	28.59	28.59	0.70%	136,468
Jul 3, 2025	28.81	29.00	28.25	28.39	28.39	-1.36%	214,195
Jul 2, 2025	29.19	29.76	28.66	28.78	28.78	-1.40%	219,674
Jul 1, 2025	29.69	30.18	28.91	29.19	29.19	-1.05%	189,415
Jun 30, 2025	29.14	29.88	28.98	29.50	29.50	1.94%	549,796
Jun 27, 2025	28.90	29.40	28.90	28.94	28.94	0.35%	146,241
Jun 26, 2025	29.20	29.80	28.64	28.84	28.84	-1.47%	158,628
Jun 25, 2025	29.00	29.73	28.82	29.27	29.27	1.39%	233,407
Jun 24, 2025	28.25	29.09	28.25	28.87	28.87	2.63%	217,391
Jun 23, 2025	28.55	28.58	28.00	28.13	28.13	-1.61%	179,652
Jun 20, 2025	28.30	28.98	28.10	28.59	28.59	0.03%	150,441
Jun 19, 2025	28.66	29.19	28.01	28.58	28.58	-1.31%	167,801
Jun 18, 2025	29.22	29.38	28.53	28.96	28.96	-1.06%	133,674
Jun 17, 2025	29.21	29.88	28.90	29.27	29.27	-0.61%	219,030
Jun 16, 2025	29.85	30.39	29.04	29.45	29.45	-2.32%	305,979
Jun 13, 2025	30.06	30.56	29.95	30.15	30.15	-2.08%	297,554
Jun 12, 2025	30.98	31.48	30.38	30.79	30.79	0.23%	363,640
Jun 11, 2025	30.36	32.00	30.36	30.72	30.72	0.39%	475,910
Jun 10, 2025	30.50	31.05	30.11	30.60	30.60	0.79%	345,884
Jun 9, 2025	30.04	31.14	29.74	30.36	30.36	1.61%	549,710
Jun 6, 2025	28.80	30.24	28.80	29.88	29.88	2.72%	416,747
Jun 5, 2025	29.22	30.09	29.01	29.09	29.09	0.10%	262,367
Jun 4, 2025	29.00	29.30	28.56	29.06	29.06	0.94%	256,385
Jun 3, 2025	29.49	29.77	28.48	28.79	28.79	-2.27%	360,948
Jun 2, 2025	28.65	29.85	28.61	29.46	29.46	2.22%	299,699
May 30, 2025	29.20	29.89	28.49	28.82	28.82	-1.23%	330,960
May 29, 2025	29.22	29.76	28.42	29.18	29.18	1.18%	350,162
May 28, 2025	28.80	29.80	28.00	28.84	28.84	1.59%	433,786
May 27, 2025	27.90	28.90	27.40	28.39	28.39	1.76%	499,606
May 26, 2025	28.00	28.74	27.56	27.90	27.90	0.72%	290,094