Allcargo Terminals Limited (NSE:ATL)
India · Delayed Price · Currency is INR 26.15
+0.03 (0.11%)
Apr 17, 2026, 3:29 PM IST
Allcargo Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 23.90 | 23.90 | 22.85 | 23.60 | 23.60 | 1.51% | 256,286 |
| Mar 11, 2026 | 23.69 | 24.03 | 23.10 | 23.25 | 23.25 | -1.86% | 170,660 |
| Mar 10, 2026 | 23.50 | 24.03 | 23.25 | 23.69 | 23.69 | 0.85% | 175,765 |
| Mar 9, 2026 | 23.09 | 23.81 | 22.70 | 23.49 | 23.49 | -1.67% | 283,927 |
| Mar 6, 2026 | 23.50 | 24.30 | 23.40 | 23.89 | 23.89 | 1.79% | 234,927 |
| Mar 5, 2026 | 24.39 | 24.39 | 23.22 | 23.47 | 23.47 | 0.82% | 273,770 |
| Mar 4, 2026 | 23.05 | 24.26 | 22.90 | 23.28 | 23.28 | -3.48% | 376,040 |
| Mar 2, 2026 | 23.01 | 24.46 | 23.01 | 24.12 | 24.12 | -3.48% | 258,393 |
| Feb 27, 2026 | 24.71 | 25.33 | 24.45 | 24.99 | 24.99 | -0.72% | 139,361 |
| Feb 26, 2026 | 25.50 | 25.50 | 24.84 | 25.17 | 25.17 | 1.25% | 141,609 |
| Feb 25, 2026 | 25.59 | 25.85 | 24.25 | 24.86 | 24.86 | -2.85% | 232,322 |
| Feb 24, 2026 | 26.30 | 26.30 | 25.30 | 25.59 | 25.59 | -0.74% | 156,057 |
| Feb 23, 2026 | 25.34 | 26.09 | 25.34 | 25.78 | 25.78 | 1.74% | 146,858 |
| Feb 20, 2026 | 26.00 | 26.77 | 25.25 | 25.34 | 25.34 | -1.25% | 226,784 |
| Feb 19, 2026 | 27.20 | 27.30 | 25.10 | 25.66 | 25.66 | -5.14% | 394,482 |
| Feb 18, 2026 | 26.35 | 27.20 | 26.07 | 27.05 | 27.05 | 2.73% | 234,839 |
| Feb 17, 2026 | 25.40 | 26.70 | 25.30 | 26.33 | 26.33 | 2.17% | 362,692 |
| Feb 16, 2026 | 25.10 | 26.05 | 24.00 | 25.77 | 25.77 | 1.74% | 264,278 |
| Feb 13, 2026 | 25.75 | 26.38 | 25.15 | 25.33 | 25.33 | -2.69% | 236,023 |
| Feb 12, 2026 | 26.50 | 27.48 | 25.80 | 26.03 | 26.03 | -2.76% | 576,089 |
| Feb 11, 2026 | 26.00 | 28.29 | 26.00 | 26.77 | 26.77 | 6.44% | 1,123,941 |
| Feb 10, 2026 | 25.60 | 25.84 | 25.05 | 25.15 | 25.15 | -0.95% | 185,903 |
| Feb 9, 2026 | 24.69 | 25.60 | 24.69 | 25.39 | 25.39 | 2.84% | 220,637 |
| Feb 6, 2026 | 24.90 | 25.25 | 24.42 | 24.69 | 24.69 | - | 184,910 |
| Feb 5, 2026 | 25.40 | 25.40 | 24.27 | 24.69 | 24.69 | -0.84% | 133,533 |
| Feb 4, 2026 | 24.75 | 25.07 | 24.31 | 24.90 | 24.90 | 2.09% | 138,417 |
| Feb 3, 2026 | 24.90 | 24.98 | 23.76 | 24.39 | 24.39 | 3.92% | 365,922 |
| Feb 2, 2026 | 24.05 | 24.55 | 23.11 | 23.47 | 23.47 | -4.09% | 338,580 |