Allcargo Terminals Limited (NSE:ATL)
India · Delayed Price · Currency is INR 25.67
+0.96 (3.89%)
Oct 7, 2026, 3:30 PM IST
Allcargo Terminals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 24.67 | 26.00 | 24.24 | 25.67 | 25.67 | 3.89% | 381,021 |
| Oct 6, 2026 | 24.47 | 24.85 | 24.06 | 24.71 | 24.71 | 0.90% | 70,373 |
| Oct 5, 2026 | 24.45 | 24.79 | 23.72 | 24.49 | 24.49 | 3.82% | 160,953 |
| Oct 1, 2026 | 24.18 | 24.79 | 23.10 | 23.59 | 23.59 | -3.48% | 146,141 |
| Sep 30, 2026 | 24.30 | 25.00 | 24.12 | 24.44 | 24.44 | -0.12% | 119,329 |
| Sep 29, 2026 | 24.86 | 24.94 | 24.12 | 24.47 | 24.47 | -1.53% | 143,546 |
| Sep 28, 2026 | 25.26 | 26.20 | 24.80 | 24.85 | 24.85 | -2.93% | 101,125 |
| Sep 25, 2026 | 25.78 | 25.90 | 25.01 | 25.60 | 25.60 | 1.67% | 186,397 |
| Sep 24, 2026 | 25.99 | 26.17 | 24.91 | 25.18 | 25.18 | -2.89% | 294,106 |
| Sep 23, 2026 | 25.00 | 26.30 | 24.86 | 25.93 | 25.93 | 6.49% | 796,192 |
| Sep 22, 2026 | 24.50 | 24.65 | 24.03 | 24.35 | 24.35 | 0.25% | 101,478 |
| Sep 21, 2026 | 24.80 | 24.80 | 23.90 | 24.29 | 24.29 | 0.21% | 94,816 |
| Sep 18, 2026 | 24.21 | 24.81 | 24.20 | 24.24 | 24.24 | -1.06% | 95,340 |
| Sep 17, 2026 | 24.00 | 24.90 | 23.80 | 24.50 | 24.50 | 2.55% | 139,820 |
| Sep 16, 2026 | 24.33 | 24.83 | 23.12 | 23.89 | 23.89 | -1.81% | 233,170 |
| Sep 15, 2026 | 25.21 | 25.40 | 24.20 | 24.33 | 24.33 | -3.38% | 162,315 |
| Sep 11, 2026 | 24.20 | 25.70 | 24.20 | 25.18 | 25.18 | 2.32% | 242,102 |
| Sep 10, 2026 | 24.85 | 24.85 | 24.41 | 24.61 | 24.61 | -1.12% | 127,832 |
| Sep 9, 2026 | 25.30 | 25.78 | 24.61 | 24.89 | 24.89 | -3.60% | 171,806 |
| Sep 8, 2026 | 25.45 | 26.44 | 24.85 | 25.82 | 25.82 | 3.16% | 362,830 |
| Sep 7, 2026 | 25.80 | 25.80 | 24.84 | 25.03 | 25.03 | -1.11% | 187,311 |
| Sep 4, 2026 | 24.49 | 25.65 | 24.32 | 25.31 | 25.31 | 4.33% | 220,494 |
| Sep 3, 2026 | 23.77 | 24.89 | 23.77 | 24.26 | 24.26 | 1.93% | 163,316 |
| Sep 2, 2026 | 25.30 | 25.30 | 23.50 | 23.80 | 23.80 | -6.04% | 782,831 |
| Sep 1, 2026 | 26.44 | 26.50 | 25.00 | 25.33 | 25.33 | -2.13% | 266,188 |
| Aug 31, 2026 | 27.45 | 27.69 | 25.61 | 25.88 | 25.88 | -4.29% | 158,876 |
| Aug 28, 2026 | 26.60 | 28.00 | 26.35 | 27.04 | 27.04 | 3.01% | 534,798 |
| Aug 27, 2026 | 26.71 | 27.37 | 26.10 | 26.25 | 26.25 | -1.72% | 123,304 |
| Aug 26, 2026 | 27.16 | 27.45 | 26.63 | 26.71 | 26.71 | -1.66% | 302,331 |
| Aug 25, 2026 | 27.49 | 27.99 | 26.72 | 27.16 | 27.16 | -1.56% | 319,637 |
| Aug 24, 2026 | 25.38 | 28.18 | 24.56 | 27.59 | 27.59 | 10.98% | 1,310,266 |
| Aug 21, 2026 | 23.85 | 25.40 | 23.85 | 24.86 | 24.86 | 3.03% | 427,469 |
| Aug 20, 2026 | 23.95 | 24.36 | 23.56 | 24.13 | 24.13 | 2.77% | 189,466 |
| Aug 19, 2026 | 23.51 | 24.16 | 23.32 | 23.48 | 23.48 | -0.84% | 224,922 |
| Aug 18, 2026 | 23.91 | 24.48 | 23.36 | 23.68 | 23.68 | -0.96% | 246,036 |
| Aug 17, 2026 | 23.94 | 24.29 | 23.51 | 23.91 | 23.91 | 0.89% | 112,159 |
| Aug 14, 2026 | 23.79 | 23.95 | 23.22 | 23.70 | 23.70 | 0.25% | 158,605 |
| Aug 13, 2026 | 24.75 | 24.75 | 23.26 | 23.64 | 23.64 | -4.14% | 203,467 |
| Aug 12, 2026 | 26.00 | 26.00 | 24.32 | 24.66 | 24.66 | 0.33% | 209,555 |
| Aug 11, 2026 | 24.70 | 25.50 | 24.40 | 24.58 | 24.58 | -1.76% | 176,958 |
| Aug 10, 2026 | 25.84 | 25.84 | 24.90 | 25.02 | 25.02 | -0.20% | 184,021 |
| Aug 7, 2026 | 26.30 | 26.30 | 25.00 | 25.07 | 25.07 | -1.96% | 244,944 |
| Aug 6, 2026 | 23.57 | 25.95 | 23.34 | 25.57 | 25.57 | 10.31% | 1,027,024 |
| Aug 5, 2026 | 23.21 | 23.78 | 23.00 | 23.18 | 23.18 | -0.52% | 53,555 |
| Aug 4, 2026 | 23.16 | 24.00 | 23.16 | 23.30 | 23.30 | 0.09% | 85,093 |
| Aug 3, 2026 | 23.26 | 23.60 | 23.16 | 23.28 | 23.28 | 0.17% | 64,482 |
| Jul 31, 2026 | 23.39 | 23.63 | 23.00 | 23.24 | 23.24 | 1.26% | 71,709 |
| Jul 30, 2026 | 23.50 | 23.50 | 22.83 | 22.95 | 22.95 | -1.88% | 49,498 |
| Jul 29, 2026 | 23.31 | 23.72 | 23.16 | 23.39 | 23.39 | 0.69% | 56,028 |
| Jul 28, 2026 | 23.50 | 24.00 | 23.12 | 23.23 | 23.23 | -1.90% | 108,943 |