Skip to main content
logo
Allcargo Terminals Limited (NSE:ATL)
India flag India · Delayed Price · Currency is INR
24.80
+0.25 (1.02%)
Jun 19, 2026, 3:29 PM IST

Allcargo Terminals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202624.5524.9224.2724.49--0.24%65,498
Jun 18, 202624.2324.9024.1624.5524.55-0.04%126,395
Jun 17, 202624.1324.9824.1324.5624.560.57%97,244
Jun 16, 202624.5024.8624.2324.4224.42-0.61%66,135
Jun 15, 202625.2525.2524.2024.5724.572.50%284,958
Jun 12, 202624.4024.4723.6623.9723.971.35%228,339
Jun 11, 202624.6624.6623.5123.6523.65-2.63%51,309
Jun 10, 202624.6624.9624.1224.2924.29-0.90%67,568
Jun 9, 202624.6924.6924.0724.5124.512.00%93,639
Jun 8, 202624.0024.8023.9024.0324.03-0.74%78,579
Jun 5, 202624.1724.6723.9624.2124.210.17%138,209
Jun 4, 202624.4624.8924.0724.1724.17-0.08%90,080
Jun 3, 202623.7524.9023.7524.1924.190.46%70,172
Jun 2, 202624.0324.5023.6224.0824.080.21%83,805
Jun 1, 202624.4725.7923.5024.0324.03-3.14%151,821
May 29, 202624.8525.8624.6124.8124.81-2.55%115,079
May 27, 202625.4525.7525.2225.4625.460.32%105,171
May 26, 202625.3525.8525.0825.3825.380.16%130,962
May 25, 202625.8026.2925.0025.3425.34-0.47%193,351
May 22, 202625.5026.1724.5625.4625.465.25%390,949
May 21, 202624.9325.2023.2024.1924.19-1.75%143,182
May 20, 202624.4624.7924.1324.6224.620.65%68,407
May 19, 202624.2126.0024.2124.4624.460.82%115,986
May 18, 202624.0124.7423.7224.2624.26-2.80%264,532
May 15, 202625.4925.8024.7024.9624.96-0.79%111,724
May 14, 202625.4426.5024.9025.1625.16-1.10%157,015
May 13, 202625.8425.8425.1125.4425.441.44%136,576
May 12, 202627.1027.1024.5125.0825.08-5.54%327,367
May 11, 202627.8127.8126.2126.5526.55-5.25%253,944
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