Skip to main content
logo
Allcargo Terminals Limited (NSE:ATL)
India flag India · Delayed Price · Currency is INR
24.18
+0.25 (1.04%)
Oct 27, 2026, 3:29 PM IST

Allcargo Terminals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202623.3924.7723.3924.1824.181.04%143,267
Oct 26, 202624.0024.4423.5023.9323.93-1.20%177,834
Oct 23, 202625.4225.7824.0024.2224.22-4.53%249,482
Oct 22, 202625.9027.0025.1225.3725.37-2.08%178,584
Oct 21, 202627.9527.9525.8025.9125.91-7.07%263,080
Oct 19, 202628.4828.4926.5027.8827.88-0.85%488,705
Oct 16, 202625.9929.5025.8828.1228.128.11%1,179,737
Oct 15, 202626.9226.9225.6026.0126.01-3.38%220,896
Oct 14, 202626.5027.4826.5026.9226.920.75%236,738
Oct 13, 202626.6927.2526.4026.7226.720.07%207,314
Oct 12, 202626.7027.1526.0626.7026.701.99%349,349
Oct 9, 202625.0826.5024.3226.1826.183.97%274,559
Oct 8, 202625.9926.2724.8025.1825.18-1.91%332,015
Oct 7, 202624.6726.0024.2425.6725.673.89%381,121
Oct 6, 202624.4724.8524.0624.7124.710.90%70,373
Oct 5, 202624.4524.7923.7224.4924.493.82%160,953
Oct 1, 202624.1824.7923.1023.5923.59-3.48%146,141
Sep 30, 202624.3025.0024.1224.4424.44-0.12%119,329
Sep 29, 202624.8624.9424.1224.4724.47-1.53%143,546
Sep 28, 202625.2626.2024.8024.8524.85-2.93%101,125
Sep 25, 202625.7825.9025.0125.6025.601.67%186,397
Sep 24, 202625.9926.1724.9125.1825.18-2.89%294,106
Sep 23, 202625.0026.3024.8625.9325.936.49%796,192
Sep 22, 202624.5024.6524.0324.3524.350.25%101,478
Sep 21, 202624.8024.8023.9024.2924.290.21%94,816
Sep 18, 202624.2124.8124.2024.2424.24-1.06%95,340
Sep 17, 202624.0024.9023.8024.5024.502.55%139,820
Sep 16, 202624.3324.8323.1223.8923.89-1.81%233,170
Sep 15, 202625.2125.4024.2024.3324.33-3.38%162,315
Sep 11, 202624.2025.7024.2025.1825.182.32%242,102
Sep 10, 202624.8524.8524.4124.6124.61-1.12%127,832
Sep 9, 202625.3025.7824.6124.8924.89-3.60%171,806
Sep 8, 202625.4526.4424.8525.8225.823.16%362,830
Sep 7, 202625.8025.8024.8425.0325.03-1.11%187,311
Sep 4, 202624.4925.6524.3225.3125.314.33%220,494
Sep 3, 202623.7724.8923.7724.2624.261.93%163,316
Sep 2, 202625.3025.3023.5023.8023.80-6.04%782,831
Sep 1, 202626.4426.5025.0025.3325.33-2.13%266,188
Aug 31, 202627.4527.6925.6125.8825.88-4.29%158,876
Aug 28, 202626.6028.0026.3527.0427.043.01%534,798
Aug 27, 202626.7127.3726.1026.2526.25-1.72%123,304
Aug 26, 202627.1627.4526.6326.7126.71-1.66%302,331
Aug 25, 202627.4927.9926.7227.1627.16-1.56%319,637
Aug 24, 202625.3828.1824.5627.5927.5910.98%1,310,266
Aug 21, 202623.8525.4023.8524.8624.863.03%427,469
Aug 20, 202623.9524.3623.5624.1324.132.77%189,466
Aug 19, 202623.5124.1623.3223.4823.48-0.84%224,922
Aug 18, 202623.9124.4823.3623.6823.68-0.96%246,036
Aug 17, 202623.9424.2923.5123.9123.910.89%112,159
Aug 14, 202623.7923.9523.2223.7023.700.25%158,605