Skip to main content
logo
Allcargo Terminals Limited (NSE:ATL)
India flag India · Delayed Price · Currency is INR
27.01
-1.01 (-3.60%)
May 11, 2026, 3:29 PM IST

Allcargo Terminals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202627.8127.8127.0027.37--2.32%100,332
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
Apr 28, 202625.9126.1525.3325.7425.74-0.39%169,697
Apr 27, 202625.3526.0525.2825.8425.841.61%133,744
Apr 24, 202626.2026.2025.3025.4325.43-0.08%123,794
Apr 23, 202626.2626.8925.2625.4525.45-3.60%204,809
Apr 22, 202626.8126.8126.2026.4026.400.19%123,474
Apr 21, 202625.7827.1425.7826.3526.352.89%209,964
Apr 20, 202626.1526.2925.3025.6125.61-2.07%150,807
Apr 17, 202626.5026.5125.8026.1526.150.11%191,974
Apr 16, 202625.8926.3025.3826.1226.123.32%311,800
Apr 15, 202624.4925.4224.4925.2825.284.08%121,326
Apr 13, 202624.8025.0923.3024.2924.29-2.61%225,655
Apr 10, 202625.2525.2724.6024.9424.941.75%154,336
Apr 9, 202625.0025.8024.2524.5124.51-4.11%242,384
Apr 8, 202624.6525.9924.6525.5625.567.89%703,304
Apr 7, 202623.8523.9222.8723.6923.691.72%216,199
Apr 6, 202623.5023.7521.7523.2923.290.17%374,191
Apr 2, 202620.0224.5019.7823.2523.2511.35%675,277
Apr 1, 202619.2820.9919.2820.8820.8811.78%595,409
Mar 30, 202620.0020.0118.2018.6818.68-6.93%712,903
Mar 27, 202621.9021.9020.0020.0720.07-6.52%754,848
Mar 25, 202621.4722.1721.2021.4721.470.37%467,635
Mar 24, 202621.9921.9920.8321.3921.391.28%399,603
Mar 23, 202622.2522.3020.6021.1221.12-5.38%310,289
Mar 20, 202622.6923.3922.1322.3222.32-0.80%192,261
Mar 19, 202622.2222.9822.2222.5022.50-2.26%180,206
Mar 18, 202623.0023.4322.8123.0223.021.45%163,367
Mar 17, 202622.6223.2522.4022.6922.690.31%165,058
Mar 16, 202623.1123.1522.2622.6222.62-2.88%214,999
Mar 13, 202623.4223.8722.7323.2923.29-1.31%155,139
Mar 12, 202623.9023.9022.8523.6023.601.51%256,286
Mar 11, 202623.6924.0323.1023.2523.25-1.86%170,660
Mar 10, 202623.5024.0323.2523.6923.690.85%175,765
Mar 9, 202623.0923.8122.7023.4923.49-1.67%283,927
Mar 6, 202623.5024.3023.4023.8923.891.79%234,927
Mar 5, 202624.3924.3923.2223.4723.470.82%273,770
Mar 4, 202623.0524.2622.9023.2823.28-3.48%376,040
Mar 2, 202623.0124.4623.0124.1224.12-3.48%258,393
Feb 27, 202624.7125.3324.4524.9924.99-0.72%139,361
Feb 26, 202625.5025.5024.8425.1725.171.25%141,609
Feb 25, 202625.5925.8524.2524.8624.86-2.85%232,322
Feb 24, 202626.3026.3025.3025.5925.59-0.74%156,057
Feb 23, 202625.3426.0925.3425.7825.781.74%146,858