Allcargo Terminals Limited (NSE:ATL)
India · Delayed Price · Currency is INR 20.07
-1.40 (-6.52%)
At close: Mar 27, 2026
Allcargo Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.90 | 21.90 | 20.00 | 20.07 | 20.07 | -6.52% | 754,848 |
| Mar 25, 2026 | 21.47 | 22.17 | 21.20 | 21.47 | 21.47 | 0.37% | 467,635 |
| Mar 24, 2026 | 21.99 | 21.99 | 20.83 | 21.39 | 21.39 | 1.28% | 399,603 |
| Mar 23, 2026 | 22.25 | 22.30 | 20.60 | 21.12 | 21.12 | -5.38% | 310,289 |
| Mar 20, 2026 | 22.69 | 23.39 | 22.13 | 22.32 | 22.32 | -0.80% | 192,261 |
| Mar 19, 2026 | 22.22 | 22.98 | 22.22 | 22.50 | 22.50 | -2.26% | 180,206 |
| Mar 18, 2026 | 23.00 | 23.43 | 22.81 | 23.02 | 23.02 | 1.45% | 163,367 |
| Mar 17, 2026 | 22.62 | 23.25 | 22.40 | 22.69 | 22.69 | 0.31% | 165,058 |
| Mar 16, 2026 | 23.11 | 23.15 | 22.26 | 22.62 | 22.62 | -2.88% | 214,999 |
| Mar 13, 2026 | 23.42 | 23.87 | 22.73 | 23.29 | 23.29 | -1.31% | 155,139 |
| Mar 12, 2026 | 23.90 | 23.90 | 22.85 | 23.60 | 23.60 | 1.51% | 256,286 |
| Mar 11, 2026 | 23.69 | 24.03 | 23.10 | 23.25 | 23.25 | -1.86% | 170,660 |
| Mar 10, 2026 | 23.50 | 24.03 | 23.25 | 23.69 | 23.69 | 0.85% | 175,765 |
| Mar 9, 2026 | 23.09 | 23.81 | 22.70 | 23.49 | 23.49 | -1.67% | 283,927 |
| Mar 6, 2026 | 23.50 | 24.30 | 23.40 | 23.89 | 23.89 | 1.79% | 234,927 |
| Mar 5, 2026 | 24.39 | 24.39 | 23.22 | 23.47 | 23.47 | 0.82% | 273,770 |
| Mar 4, 2026 | 23.05 | 24.26 | 22.90 | 23.28 | 23.28 | -3.48% | 376,040 |
| Mar 2, 2026 | 23.01 | 24.46 | 23.01 | 24.12 | 24.12 | -3.48% | 258,393 |
| Feb 27, 2026 | 24.71 | 25.33 | 24.45 | 24.99 | 24.99 | -0.72% | 139,361 |
| Feb 26, 2026 | 25.50 | 25.50 | 24.84 | 25.17 | 25.17 | 1.25% | 141,609 |
| Feb 25, 2026 | 25.59 | 25.85 | 24.25 | 24.86 | 24.86 | -2.85% | 232,322 |
| Feb 24, 2026 | 26.30 | 26.30 | 25.30 | 25.59 | 25.59 | -0.74% | 156,057 |
| Feb 23, 2026 | 25.34 | 26.09 | 25.34 | 25.78 | 25.78 | 1.74% | 146,858 |
| Feb 20, 2026 | 26.00 | 26.77 | 25.25 | 25.34 | 25.34 | -1.25% | 226,784 |
| Feb 19, 2026 | 27.20 | 27.30 | 25.10 | 25.66 | 25.66 | -5.14% | 394,482 |
| Feb 18, 2026 | 26.35 | 27.20 | 26.07 | 27.05 | 27.05 | 2.73% | 234,839 |
| Feb 17, 2026 | 25.40 | 26.70 | 25.30 | 26.33 | 26.33 | 2.17% | 362,692 |
| Feb 16, 2026 | 25.10 | 26.05 | 24.00 | 25.77 | 25.77 | 1.74% | 264,278 |
| Feb 13, 2026 | 25.75 | 26.38 | 25.15 | 25.33 | 25.33 | -2.69% | 236,023 |
| Feb 12, 2026 | 26.50 | 27.48 | 25.80 | 26.03 | 26.03 | -2.76% | 576,089 |
| Feb 11, 2026 | 26.00 | 28.29 | 26.00 | 26.77 | 26.77 | 6.44% | 1,123,941 |
| Feb 10, 2026 | 25.60 | 25.84 | 25.05 | 25.15 | 25.15 | -0.95% | 185,903 |
| Feb 9, 2026 | 24.69 | 25.60 | 24.69 | 25.39 | 25.39 | 2.84% | 220,637 |
| Feb 6, 2026 | 24.90 | 25.25 | 24.42 | 24.69 | 24.69 | - | 184,910 |
| Feb 5, 2026 | 25.40 | 25.40 | 24.27 | 24.69 | 24.69 | -0.84% | 133,533 |
| Feb 4, 2026 | 24.75 | 25.07 | 24.31 | 24.90 | 24.90 | 2.09% | 138,417 |
| Feb 3, 2026 | 24.90 | 24.98 | 23.76 | 24.39 | 24.39 | 3.92% | 365,922 |
| Feb 2, 2026 | 24.05 | 24.55 | 23.11 | 23.47 | 23.47 | -4.09% | 338,580 |
| Feb 1, 2026 | 25.00 | 25.73 | 24.08 | 24.47 | 24.47 | -0.65% | 260,374 |
| Jan 30, 2026 | 23.89 | 25.00 | 23.35 | 24.63 | 24.63 | 3.10% | 238,675 |
| Jan 29, 2026 | 24.00 | 24.18 | 23.41 | 23.89 | 23.89 | -0.99% | 210,128 |
| Jan 28, 2026 | 22.90 | 24.63 | 22.88 | 24.13 | 24.13 | 5.46% | 365,556 |
| Jan 27, 2026 | 23.37 | 24.60 | 22.50 | 22.88 | 22.88 | -1.51% | 283,604 |
| Jan 23, 2026 | 24.60 | 24.60 | 23.00 | 23.23 | 23.23 | -3.17% | 352,051 |
| Jan 22, 2026 | 24.90 | 25.09 | 23.51 | 23.99 | 23.99 | -0.62% | 430,578 |
| Jan 21, 2026 | 24.65 | 25.30 | 23.43 | 24.14 | 24.14 | -1.59% | 606,498 |
| Jan 20, 2026 | 24.99 | 26.34 | 24.33 | 24.53 | 24.53 | -1.57% | 420,192 |
| Jan 19, 2026 | 26.07 | 26.08 | 24.75 | 24.92 | 24.92 | -4.45% | 389,714 |
| Jan 16, 2026 | 26.29 | 26.69 | 25.81 | 26.08 | 26.08 | -0.80% | 211,514 |
| Jan 14, 2026 | 26.20 | 27.21 | 26.12 | 26.29 | 26.29 | -1.50% | 178,003 |