Allcargo Terminals Limited (NSE:ATL)
India · Delayed Price · Currency is INR 24.81
-0.65 (-2.55%)
May 29, 2026, 3:30 PM IST
Allcargo Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 24.85 | 25.86 | 24.61 | 24.81 | 24.81 | -2.55% | 115,079 |
| May 27, 2026 | 25.45 | 25.75 | 25.22 | 25.46 | 25.46 | 0.32% | 105,171 |
| May 26, 2026 | 25.35 | 25.85 | 25.08 | 25.38 | 25.38 | 0.16% | 130,962 |
| May 25, 2026 | 25.80 | 26.29 | 25.00 | 25.34 | 25.34 | -0.47% | 193,351 |
| May 22, 2026 | 25.50 | 26.17 | 24.56 | 25.46 | 25.46 | 5.25% | 390,949 |
| May 21, 2026 | 24.93 | 25.20 | 23.20 | 24.19 | 24.19 | -1.75% | 143,182 |
| May 20, 2026 | 24.46 | 24.79 | 24.13 | 24.62 | 24.62 | 0.65% | 68,407 |
| May 19, 2026 | 24.21 | 26.00 | 24.21 | 24.46 | 24.46 | 0.82% | 115,986 |
| May 18, 2026 | 24.01 | 24.74 | 23.72 | 24.26 | 24.26 | -2.80% | 264,532 |
| May 15, 2026 | 25.49 | 25.80 | 24.70 | 24.96 | 24.96 | -0.79% | 111,724 |
| May 14, 2026 | 25.44 | 26.50 | 24.90 | 25.16 | 25.16 | -1.10% | 157,015 |
| May 13, 2026 | 25.84 | 25.84 | 25.11 | 25.44 | 25.44 | 1.44% | 136,576 |
| May 12, 2026 | 27.10 | 27.10 | 24.51 | 25.08 | 25.08 | -5.54% | 327,367 |
| May 11, 2026 | 27.81 | 27.81 | 26.21 | 26.55 | 26.55 | -5.25% | 253,944 |
| May 8, 2026 | 27.00 | 28.29 | 26.70 | 28.02 | 28.02 | 2.67% | 354,827 |
| May 7, 2026 | 26.40 | 27.50 | 26.40 | 27.29 | 27.29 | 3.37% | 264,259 |
| May 6, 2026 | 26.01 | 26.59 | 25.81 | 26.40 | 26.40 | 2.25% | 150,147 |
| May 5, 2026 | 25.60 | 26.57 | 25.60 | 25.82 | 25.82 | -1.38% | 71,192 |
| May 4, 2026 | 25.35 | 26.65 | 25.35 | 26.18 | 26.18 | 3.77% | 227,921 |
| Apr 30, 2026 | 25.86 | 26.01 | 24.81 | 25.23 | 25.23 | -2.13% | 133,615 |
| Apr 29, 2026 | 25.70 | 26.12 | 25.69 | 25.78 | 25.78 | 0.16% | 91,756 |
| Apr 28, 2026 | 25.91 | 26.15 | 25.33 | 25.74 | 25.74 | -0.39% | 169,697 |
| Apr 27, 2026 | 25.35 | 26.05 | 25.28 | 25.84 | 25.84 | 1.61% | 133,744 |
| Apr 24, 2026 | 26.20 | 26.20 | 25.30 | 25.43 | 25.43 | -0.08% | 123,794 |
| Apr 23, 2026 | 26.26 | 26.89 | 25.26 | 25.45 | 25.45 | -3.60% | 204,809 |
| Apr 22, 2026 | 26.81 | 26.81 | 26.20 | 26.40 | 26.40 | 0.19% | 123,474 |
| Apr 21, 2026 | 25.78 | 27.14 | 25.78 | 26.35 | 26.35 | 2.89% | 209,964 |
| Apr 20, 2026 | 26.15 | 26.29 | 25.30 | 25.61 | 25.61 | -2.07% | 150,807 |
| Apr 17, 2026 | 26.50 | 26.51 | 25.80 | 26.15 | 26.15 | 0.11% | 191,974 |
| Apr 16, 2026 | 25.89 | 26.30 | 25.38 | 26.12 | 26.12 | 3.32% | 311,800 |
| Apr 15, 2026 | 24.49 | 25.42 | 24.49 | 25.28 | 25.28 | 4.08% | 121,326 |
| Apr 13, 2026 | 24.80 | 25.09 | 23.30 | 24.29 | 24.29 | -2.61% | 225,655 |
| Apr 10, 2026 | 25.25 | 25.27 | 24.60 | 24.94 | 24.94 | 1.75% | 154,336 |
| Apr 9, 2026 | 25.00 | 25.80 | 24.25 | 24.51 | 24.51 | -4.11% | 242,384 |
| Apr 8, 2026 | 24.65 | 25.99 | 24.65 | 25.56 | 25.56 | 7.89% | 703,304 |
| Apr 7, 2026 | 23.85 | 23.92 | 22.87 | 23.69 | 23.69 | 1.72% | 216,199 |
| Apr 6, 2026 | 23.50 | 23.75 | 21.75 | 23.29 | 23.29 | 0.17% | 374,191 |
| Apr 2, 2026 | 20.02 | 24.50 | 19.78 | 23.25 | 23.25 | 11.35% | 675,277 |
| Apr 1, 2026 | 19.28 | 20.99 | 19.28 | 20.88 | 20.88 | 11.78% | 595,409 |
| Mar 30, 2026 | 20.00 | 20.01 | 18.20 | 18.68 | 18.68 | -6.93% | 712,903 |
| Mar 27, 2026 | 21.90 | 21.90 | 20.00 | 20.07 | 20.07 | -6.52% | 754,848 |
| Mar 25, 2026 | 21.47 | 22.17 | 21.20 | 21.47 | 21.47 | 0.37% | 467,635 |
| Mar 24, 2026 | 21.99 | 21.99 | 20.83 | 21.39 | 21.39 | 1.28% | 399,603 |
| Mar 23, 2026 | 22.25 | 22.30 | 20.60 | 21.12 | 21.12 | -5.38% | 310,289 |
| Mar 20, 2026 | 22.69 | 23.39 | 22.13 | 22.32 | 22.32 | -0.80% | 192,261 |
| Mar 19, 2026 | 22.22 | 22.98 | 22.22 | 22.50 | 22.50 | -2.26% | 180,206 |
| Mar 18, 2026 | 23.00 | 23.43 | 22.81 | 23.02 | 23.02 | 1.45% | 163,367 |
| Mar 17, 2026 | 22.62 | 23.25 | 22.40 | 22.69 | 22.69 | 0.31% | 165,058 |
| Mar 16, 2026 | 23.11 | 23.15 | 22.26 | 22.62 | 22.62 | -2.88% | 214,999 |
| Mar 13, 2026 | 23.42 | 23.87 | 22.73 | 23.29 | 23.29 | -1.31% | 155,139 |