Allcargo Terminals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	27.30	27.30	26.20	26.69	26.69	-1.07%	147,750
Jan 12, 2026	26.55	27.17	26.05	26.98	26.98	1.39%	161,525
Jan 9, 2026	27.49	27.49	26.40	26.61	26.61	-0.67%	133,634
Jan 8, 2026	27.52	27.94	26.51	26.79	26.79	-3.04%	286,099
Jan 7, 2026	28.30	28.64	27.55	27.63	27.63	-1.18%	208,144
Jan 6, 2026	28.80	29.40	27.71	27.96	27.96	0.87%	596,786
Jan 5, 2026	28.00	28.80	27.48	27.72	27.72	-1.67%	207,237
Jan 2, 2026	28.53	28.69	27.90	28.19	28.19	-0.67%	173,215
Jan 1, 2026	28.16	28.70	28.06	28.38	28.38	1.32%	117,797
Dec 31, 2025	28.35	28.96	27.60	28.01	28.01	-0.21%	245,237
Dec 30, 2025	28.49	28.49	27.57	28.07	28.07	-0.07%	122,592
Dec 29, 2025	27.36	29.60	27.36	28.09	28.09	2.44%	558,023
Dec 26, 2025	28.37	28.37	27.31	27.42	27.42	-1.90%	155,535
Dec 24, 2025	28.75	29.39	27.70	27.95	27.95	-2.41%	380,778
Dec 23, 2025	27.31	29.50	27.20	28.64	28.64	4.68%	591,742
Dec 22, 2025	27.25	27.65	26.85	27.36	27.36	3.60%	352,304
Dec 19, 2025	26.35	26.85	26.00	26.41	26.41	0.08%	139,091
Dec 18, 2025	27.35	27.35	26.07	26.39	26.39	-1.68%	163,222
Dec 17, 2025	26.55	27.70	26.55	26.84	26.84	0.71%	186,014
Dec 16, 2025	27.36	27.36	26.48	26.65	26.65	-2.60%	227,199
Dec 15, 2025	26.78	27.60	26.77	27.36	27.36	3.13%	269,743
Dec 12, 2025	26.23	27.33	25.70	26.53	26.53	1.34%	239,440
Dec 11, 2025	26.31	27.12	26.00	26.18	26.18	-2.46%	314,397
Dec 10, 2025	26.94	27.85	26.45	26.84	26.84	1.74%	340,514
Dec 9, 2025	25.60	26.52	25.60	26.38	26.38	0.73%	298,236
Dec 8, 2025	25.96	27.20	25.67	26.19	26.19	0.89%	247,871
Dec 5, 2025	25.91	26.45	25.72	25.96	25.96	0.19%	191,319
Dec 4, 2025	25.99	27.50	25.57	25.91	25.91	0.35%	445,279
Dec 3, 2025	26.70	26.90	25.12	25.82	25.82	-3.80%	381,364
Dec 2, 2025	27.77	27.77	26.64	26.84	26.84	-2.01%	173,875
Dec 1, 2025	27.32	27.90	27.32	27.39	27.39	-0.76%	156,644
Nov 28, 2025	28.50	28.50	27.36	27.60	27.60	-0.79%	150,481
Nov 27, 2025	27.94	28.60	26.94	27.82	27.82	1.83%	339,136
Nov 26, 2025	27.83	27.97	27.00	27.32	27.32	0.85%	228,615
Nov 25, 2025	28.55	28.79	26.85	27.09	27.09	-4.31%	454,983
Nov 24, 2025	30.01	30.25	28.03	28.31	28.31	-6.41%	486,819
Nov 21, 2025	31.05	31.05	30.01	30.25	30.25	-1.63%	122,437
Nov 20, 2025	31.00	31.33	30.50	30.75	30.75	0.62%	176,833
Nov 19, 2025	30.68	31.00	30.00	30.56	30.56	0.10%	258,910
Nov 18, 2025	31.04	31.50	30.40	30.53	30.53	-2.12%	419,629
Nov 17, 2025	31.49	31.68	30.50	31.19	31.19	-0.95%	473,706
Nov 14, 2025	32.00	33.39	31.25	31.49	31.49	-14.55%	1,509,089
Nov 13, 2025	35.00	37.40	34.20	36.85	34.54	6.72%	1,503,143
Nov 12, 2025	32.63	34.80	32.37	34.53	32.37	6.31%	916,852