Allcargo Terminals Limited (NSE:ATLPP)
India · Delayed Price · Currency is INR 7.57
+0.87 (12.99%)
At close: Apr 2, 2026
NSE:ATLPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 8.25 | 8.25 | 7.05 | 7.88 | 7.88 | 4.10% | 1,213 |
| Apr 2, 2026 | 6.86 | 7.80 | 6.45 | 7.57 | 7.57 | 12.99% | 4,624 |
| Apr 1, 2026 | 6.50 | 7.50 | 6.50 | 6.70 | 6.70 | 5.85% | 9,377 |
| Mar 30, 2026 | 7.25 | 7.26 | 6.22 | 6.33 | 6.33 | -12.57% | 17,294 |
| Mar 27, 2026 | 8.00 | 8.00 | 6.99 | 7.24 | 7.24 | -7.18% | 15,381 |
| Mar 25, 2026 | 7.71 | 8.90 | 7.46 | 7.80 | 7.80 | 1.56% | 12,122 |
| Mar 24, 2026 | 8.75 | 8.75 | 7.26 | 7.68 | 7.68 | 3.09% | 2,853 |
| Mar 23, 2026 | 8.30 | 9.24 | 7.45 | 7.45 | 7.45 | -10.67% | 21,818 |
| Mar 20, 2026 | 9.04 | 9.25 | 8.31 | 8.34 | 8.34 | -3.14% | 4,237 |
| Mar 19, 2026 | 8.19 | 8.83 | 8.18 | 8.61 | 8.61 | -3.04% | 1,864 |
| Mar 18, 2026 | 8.09 | 9.47 | 8.08 | 8.88 | 8.88 | 8.42% | 2,771 |
| Mar 17, 2026 | 9.48 | 9.49 | 8.08 | 8.19 | 8.19 | -4.99% | 2,413 |
| Mar 16, 2026 | 9.73 | 9.73 | 8.01 | 8.62 | 8.62 | -8.78% | 19,613 |
| Mar 13, 2026 | 9.59 | 9.60 | 9.25 | 9.45 | 9.45 | -1.97% | 2,994 |
| Mar 12, 2026 | 9.24 | 9.74 | 9.23 | 9.64 | 9.64 | -0.21% | 928 |
| Mar 11, 2026 | 10.43 | 10.43 | 9.51 | 9.66 | 9.66 | -7.38% | 29,089 |
| Mar 10, 2026 | 10.99 | 10.99 | 10.43 | 10.43 | 10.43 | 4.30% | 101 |
| Mar 9, 2026 | 9.94 | 10.50 | 9.40 | 10.00 | 10.00 | 0.20% | 11,791 |
| Mar 6, 2026 | 10.42 | 10.42 | 9.67 | 9.98 | 9.98 | -4.22% | 15,752 |
| Mar 5, 2026 | 10.98 | 10.98 | 10.42 | 10.42 | 10.42 | - | 424 |
| Mar 4, 2026 | 9.51 | 11.49 | 9.51 | 10.42 | 10.42 | 5.15% | 335 |
| Mar 2, 2026 | 9.80 | 10.84 | 9.21 | 9.91 | 9.91 | -3.51% | 3,783 |
| Feb 27, 2026 | 10.41 | 10.64 | 10.07 | 10.27 | 10.27 | -1.25% | 634 |
| Feb 26, 2026 | 10.34 | 11.54 | 10.34 | 10.40 | 10.40 | -0.57% | 1,187 |
| Feb 25, 2026 | 11.45 | 11.45 | 10.34 | 10.46 | 10.46 | -1.41% | 8,715 |
| Feb 24, 2026 | 12.00 | 12.02 | 10.09 | 10.61 | 10.61 | 0.19% | 18,687 |
| Feb 23, 2026 | 10.00 | 10.99 | 10.00 | 10.59 | 10.59 | 0.67% | 841 |
| Feb 20, 2026 | 10.80 | 10.82 | 10.45 | 10.52 | 10.52 | -3.49% | 6,329 |
| Feb 19, 2026 | 11.35 | 11.35 | 10.90 | 10.90 | 10.90 | -0.91% | 3,639 |
| 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 |