Skip to main content
logo
Allcargo Terminals Limited (NSE:ATL)
India flag India · Delayed Price · Currency is INR
23.57
+0.25 (1.07%)
Jul 13, 2026, 1:55 PM IST

Allcargo Terminals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202623.8024.0023.1723.3223.32-1.93%148,574
Jul 9, 202623.1524.3123.1523.7823.782.85%132,134
Jul 8, 202623.5123.8523.0523.1223.12-2.61%74,105
Jul 7, 202624.2424.2423.5623.7423.740.42%86,476
Jul 6, 202624.2824.2923.6123.6423.64-2.19%115,734
Jul 3, 202623.8024.9023.8024.1724.171.64%135,547
Jul 2, 202623.9024.4623.6023.7823.78-0.04%79,328
Jul 1, 202624.4924.4923.7023.7923.79-0.17%128,404
Jun 30, 202624.6525.0023.7123.8323.83-0.25%168,658
Jun 29, 202624.2124.7423.8223.8923.89-1.32%139,133
Jun 25, 202624.6524.9924.1324.2124.21-1.67%87,215
Jun 24, 202624.2424.9524.2424.6224.621.57%85,764
Jun 23, 202625.0025.0024.1024.2424.24-2.42%68,055
Jun 22, 202624.5825.2424.3124.8424.841.55%93,796
Jun 19, 202624.5524.9224.2524.4624.46-0.37%114,569
Jun 18, 202624.2324.9024.1624.5524.55-0.04%126,395
Jun 17, 202624.1324.9824.1324.5624.560.57%97,244
Jun 16, 202624.5024.8624.2324.4224.42-0.61%66,135
Jun 15, 202625.2525.2524.2024.5724.572.50%284,958
Jun 12, 202624.4024.4723.6623.9723.971.35%228,339
Jun 11, 202624.6624.6623.5123.6523.65-2.63%51,309
Jun 10, 202624.6624.9624.1224.2924.29-0.90%67,568
Jun 9, 202624.6924.6924.0724.5124.512.00%93,639
Jun 8, 202624.0024.8023.9024.0324.03-0.74%78,579
Jun 5, 202624.1724.6723.9624.2124.210.17%138,209
Jun 4, 202624.4624.8924.0724.1724.17-0.08%90,080
Jun 3, 202623.7524.9023.7524.1924.190.46%70,172
Jun 2, 202624.0324.5023.6224.0824.080.21%83,805
Jun 1, 202624.4725.7923.5024.0324.03-3.14%151,821
May 29, 202624.8525.8624.6124.8124.81-2.55%115,079
May 27, 202625.4525.7525.2225.4625.460.32%105,171
May 26, 202625.3525.8525.0825.3825.380.16%130,962
May 25, 202625.8026.2925.0025.3425.34-0.47%193,351
May 22, 202625.5026.1724.5625.4625.465.25%390,949
May 21, 202624.9325.2023.2024.1924.19-1.75%143,182
May 20, 202624.4624.7924.1324.6224.620.65%68,407
May 19, 202624.2126.0024.2124.4624.460.82%115,986
May 18, 202624.0124.7423.7224.2624.26-2.80%264,532
May 15, 202625.4925.8024.7024.9624.96-0.79%111,724
May 14, 202625.4426.5024.9025.1625.16-1.10%157,015
May 13, 202625.8425.8425.1125.4425.441.44%136,576
May 12, 202627.1027.1024.5125.0825.08-5.54%327,367
May 11, 202627.8127.8126.2126.5526.55-5.25%253,944
May 8, 202627.0028.2926.7028.0228.022.67%354,827
May 7, 202626.4027.5026.4027.2927.293.37%264,259
May 6, 202626.0126.5925.8126.4026.402.25%150,147
May 5, 202625.6026.5725.6025.8225.82-1.38%71,192
May 4, 202625.3526.6525.3526.1826.183.77%227,921
Apr 30, 202625.8626.0124.8125.2325.23-2.13%133,615
Apr 29, 202625.7026.1225.6925.7825.780.16%91,756