Skip to main content
logo
Allcargo Terminals Limited (NSE:ATL)
India flag India · Delayed Price · Currency is INR
23.24
+0.29 (1.26%)
Jul 31, 2026, 3:29 PM IST

Allcargo Terminals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202623.3923.6323.0023.2423.241.26%71,709
Jul 30, 202623.5023.5022.8322.9522.95-1.88%49,498
Jul 29, 202623.3123.7223.1623.3923.390.69%56,028
Jul 28, 202623.5024.0023.1223.2323.23-1.90%108,943
Jul 27, 202623.3723.9123.0123.6823.683.81%152,896
Jul 24, 202622.5023.0822.1822.8122.81-78,830
Jul 23, 202623.7923.7922.8022.8122.81-1.81%114,330
Jul 22, 202623.7524.2823.0023.2323.23-2.84%96,799
Jul 21, 202623.5424.0023.1723.9123.912.01%93,168
Jul 20, 202622.5023.5422.5023.4423.441.91%78,226
Jul 17, 202623.4523.4522.7023.0023.00-0.22%72,112
Jul 16, 202623.3123.9122.8523.0523.05-1.91%147,068
Jul 15, 202623.8523.9923.3223.5023.500.47%96,155
Jul 14, 202623.6924.0023.2623.3923.39-0.85%100,518
Jul 13, 202623.7423.8423.2123.5923.591.16%109,786
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