Allcargo Terminals Limited (NSE:ATL)
India · Delayed Price · Currency is INR 25.14
+0.53 (2.15%)
Sep 11, 2026, 3:30 PM IST
Allcargo Terminals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 23.37 | 23.91 | 23.01 | 23.68 | 23.68 | 3.81% | 152,896 |
| Jul 24, 2026 | 22.50 | 23.08 | 22.18 | 22.81 | 22.81 | - | 78,830 |
| Jul 23, 2026 | 23.79 | 23.79 | 22.80 | 22.81 | 22.81 | -1.81% | 114,330 |
| Jul 22, 2026 | 23.75 | 24.28 | 23.00 | 23.23 | 23.23 | -2.84% | 96,799 |
| Jul 21, 2026 | 23.54 | 24.00 | 23.17 | 23.91 | 23.91 | 2.01% | 93,168 |
| Jul 20, 2026 | 22.50 | 23.54 | 22.50 | 23.44 | 23.44 | 1.91% | 78,226 |
| Jul 17, 2026 | 23.45 | 23.45 | 22.70 | 23.00 | 23.00 | -0.22% | 72,112 |
| Jul 16, 2026 | 23.31 | 23.91 | 22.85 | 23.05 | 23.05 | -1.91% | 147,068 |
| Jul 15, 2026 | 23.85 | 23.99 | 23.32 | 23.50 | 23.50 | 0.47% | 96,155 |
| Jul 14, 2026 | 23.69 | 24.00 | 23.26 | 23.39 | 23.39 | -0.85% | 100,518 |
| Jul 13, 2026 | 23.74 | 23.84 | 23.21 | 23.59 | 23.59 | 1.16% | 109,786 |
| Jul 10, 2026 | 23.80 | 24.00 | 23.17 | 23.32 | 23.32 | -1.93% | 148,574 |
| Jul 9, 2026 | 23.15 | 24.31 | 23.15 | 23.78 | 23.78 | 2.85% | 132,134 |
| Jul 8, 2026 | 23.51 | 23.85 | 23.05 | 23.12 | 23.12 | -2.61% | 74,105 |
| Jul 7, 2026 | 24.24 | 24.24 | 23.56 | 23.74 | 23.74 | 0.42% | 86,476 |
| Jul 6, 2026 | 24.28 | 24.29 | 23.61 | 23.64 | 23.64 | -2.19% | 115,734 |