Allcargo Terminals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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