Allcargo Terminals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	11.33	11.34	10.55	11.00	11.00	-0.81%	23,300
Feb 17, 2026	10.71	11.34	10.69	11.09	11.09	9.48%	10,606
Feb 16, 2026	10.50	10.50	10.05	10.13	10.13	-3.52%	508
Feb 13, 2026	10.96	10.96	10.37	10.50	10.50	-4.20%	4,029
Feb 12, 2026	12.31	12.31	10.96	10.96	10.96	-8.74%	12,033
Feb 11, 2026	11.89	12.20	11.22	12.01	12.01	12.88%	25,682
Feb 10, 2026	10.26	11.00	10.22	10.64	10.64	3.60%	6,149
Feb 9, 2026	10.87	11.25	10.11	10.27	10.27	-1.25%	2,678
Feb 6, 2026	9.87	10.89	9.87	10.40	10.40	6.01%	2,437
Feb 5, 2026	10.08	10.50	9.81	9.81	9.81	-2.58%	1,773
Feb 4, 2026	10.14	10.65	9.92	10.07	10.07	-1.18%	1,168
Feb 3, 2026	11.01	11.85	10.01	10.19	10.19	1.80%	3,950
Feb 2, 2026	10.03	10.03	10.01	10.01	10.01	-	1,103
Feb 1, 2026	10.37	11.50	9.61	10.01	10.01	-3.47%	20,119
Jan 30, 2026	10.67	11.10	9.52	10.37	10.37	-1.61%	1,536
Jan 29, 2026	10.34	10.86	9.76	10.54	10.54	-0.09%	3,933
Jan 28, 2026	10.86	10.86	9.69	10.55	10.55	-0.47%	1,235
Jan 27, 2026	9.75	10.99	9.75	10.60	10.60	8.94%	9,270
Jan 23, 2026	10.15	10.15	9.72	9.73	9.73	-9.15%	4,445
Jan 22, 2026	10.81	10.81	9.62	10.71	10.71	-0.93%	2,442
Jan 21, 2026	11.29	11.30	10.15	10.81	10.81	-6.73%	10,226
Jan 20, 2026	11.15	11.78	10.10	11.59	11.59	3.48%	12,322
Jan 19, 2026	11.89	11.90	10.91	11.20	11.20	-2.61%	12,720
Jan 16, 2026	11.54	11.99	11.32	11.50	11.50	-0.35%	2,790
Jan 14, 2026	12.55	12.88	11.00	11.54	11.54	-5.80%	12,490
Jan 13, 2026	11.45	12.75	11.39	12.25	12.25	4.88%	346
Jan 12, 2026	11.89	11.89	11.13	11.68	11.68	-1.77%	1,973
Jan 9, 2026	12.30	12.62	11.54	11.89	11.89	-2.86%	2,321
Jan 8, 2026	12.57	12.97	12.03	12.24	12.24	-2.16%	6,036
Jan 7, 2026	13.25	13.49	12.15	12.51	12.51	-3.25%	13,202
Jan 6, 2026	12.49	13.30	12.49	12.93	12.93	6.24%	38,795
Jan 5, 2026	12.10	12.95	12.01	12.17	12.17	-0.98%	8,787
Jan 2, 2026	12.25	13.00	11.60	12.29	12.29	0.33%	55,333
Jan 1, 2026	11.25	12.41	11.25	12.25	12.25	2.17%	8,690
Dec 31, 2025	11.57	12.05	11.57	11.99	11.99	4.08%	25,938
Dec 30, 2025	11.99	12.00	11.25	11.52	11.52	-4.40%	9,129
Dec 29, 2025	11.53	12.25	11.00	12.05	12.05	4.60%	22,688
Dec 26, 2025	11.80	11.94	11.00	11.52	11.52	-0.17%	5,279
Dec 24, 2025	11.60	11.80	11.50	11.54	11.54	-0.43%	9,080
Dec 23, 2025	11.17	11.75	11.00	11.59	11.59	3.76%	25,727
Dec 22, 2025	10.99	11.79	10.02	11.17	11.17	8.34%	33,454
Dec 19, 2025	11.40	11.40	9.50	10.31	10.31	-8.84%	20,533
Dec 18, 2025	11.66	12.95	10.99	11.31	11.31	3.48%	29,475
Dec 17, 2025	9.89	11.86	9.89	10.93	10.93	10.52%	51,702