Allcargo Terminals Limited (NSE:ATLPP)
India · Delayed Price · Currency is INR 8.83
-0.25 (-2.75%)
At close: Jul 21, 2026
NSE:ATLPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 8.70 | 9.79 | 8.70 | 8.83 | 8.83 | -2.75% | 4,779 |
| Jul 20, 2026 | 8.78 | 9.23 | 8.70 | 9.08 | 9.08 | 3.42% | 1,886 |
| Jul 17, 2026 | 8.88 | 8.88 | 8.60 | 8.78 | 8.78 | -0.23% | 103 |
| Jul 16, 2026 | 8.80 | 9.32 | 8.80 | 8.80 | 8.80 | - | 861 |
| Jul 15, 2026 | 9.10 | 9.35 | 8.51 | 8.80 | 8.80 | -3.30% | 3,021 |
| Jul 14, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.22% | 173 |
| Jul 13, 2026 | 9.00 | 9.55 | 9.00 | 9.12 | 9.12 | -2.36% | 3,081 |
| Jul 10, 2026 | 9.00 | 9.62 | 9.00 | 9.34 | 9.34 | 6.50% | 465 |
| Jul 9, 2026 | 9.45 | 9.45 | 8.77 | 8.77 | 8.77 | 2.10% | 164 |
| Jul 8, 2026 | 9.13 | 9.63 | 8.51 | 8.59 | 8.59 | -5.91% | 3,850 |
| Jul 7, 2026 | 9.09 | 9.75 | 9.09 | 9.13 | 9.13 | -3.89% | 1,210 |
| Jul 6, 2026 | 10.00 | 10.00 | 9.00 | 9.50 | 9.50 | 4.17% | 1,188 |
| Jul 3, 2026 | 9.65 | 9.90 | 8.89 | 9.12 | 9.12 | 0.55% | 5,147 |
| Jul 2, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 2.49% | 14 |
| Jul 1, 2026 | 8.93 | 8.94 | 8.81 | 8.85 | 8.85 | -0.90% | 1,032 |
| Jun 30, 2026 | 9.00 | 9.37 | 8.91 | 8.93 | 8.93 | 0.90% | 275 |
| Jun 29, 2026 | 9.21 | 9.34 | 8.81 | 8.85 | 8.85 | -2.96% | 712 |
| Jun 25, 2026 | 9.13 | 9.13 | 8.99 | 9.12 | 9.12 | -0.11% | 271 |
| Jun 24, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 3.40% | 157 |
| Jun 23, 2026 | 9.25 | 9.59 | 8.70 | 8.83 | 8.83 | -4.44% | 3,371 |
| Jun 22, 2026 | 9.12 | 9.84 | 9.01 | 9.24 | 9.24 | 1.32% | 3,061 |
| Jun 19, 2026 | 9.31 | 9.65 | 9.10 | 9.12 | 9.12 | -2.25% | 615 |
| Jun 18, 2026 | 9.40 | 9.88 | 9.05 | 9.33 | 9.33 | -0.74% | 4,923 |
| Jun 17, 2026 | 9.59 | 9.59 | 9.40 | 9.40 | 9.40 | -1.78% | 4 |
| Jun 16, 2026 | 10.00 | 10.00 | 9.25 | 9.57 | 9.57 | 4.02% | 1,472 |
| Jun 15, 2026 | 10.88 | 10.88 | 9.10 | 9.20 | 9.20 | -0.97% | 37,124 |
| Jun 12, 2026 | 8.86 | 10.30 | 8.86 | 9.29 | 9.29 | -4.62% | 2,688 |
| Jun 11, 2026 | 10.89 | 10.89 | 8.52 | 9.74 | 9.74 | 3.40% | 5,523 |
| Jun 10, 2026 | 9.70 | 9.70 | 9.28 | 9.42 | 9.42 | -2.48% | 122 |
| Jun 9, 2026 | 9.95 | 10.45 | 9.30 | 9.66 | 9.66 | -2.91% | 697 |
| Jun 8, 2026 | 9.94 | 9.99 | 8.88 | 9.95 | 9.95 | 0.91% | 1,503 |
| Jun 5, 2026 | 10.01 | 10.01 | 9.18 | 9.86 | 9.86 | 5.34% | 32 |
| Jun 4, 2026 | 9.01 | 10.25 | 9.01 | 9.36 | 9.36 | -0.11% | 2,248 |
| Jun 3, 2026 | 9.90 | 10.40 | 9.21 | 9.37 | 9.37 | 1.85% | 4,714 |
| Jun 2, 2026 | 9.05 | 9.95 | 9.05 | 9.20 | 9.20 | -0.43% | 2,820 |
| Jun 1, 2026 | 9.85 | 10.25 | 9.05 | 9.24 | 9.24 | -6.19% | 6,461 |
| May 29, 2026 | 10.10 | 10.75 | 9.11 | 9.85 | 9.85 | -2.48% | 6,295 |
| May 27, 2026 | 10.10 | 10.80 | 10.10 | 10.10 | 10.10 | 0.30% | 8,901 |
| May 26, 2026 | 10.38 | 10.38 | 10.01 | 10.07 | 10.07 | -3.08% | 5,833 |
| May 25, 2026 | 10.90 | 10.90 | 9.31 | 10.39 | 10.39 | 6.02% | 2,274 |
| May 22, 2026 | 9.10 | 10.20 | 8.80 | 9.80 | 9.80 | 3.05% | 13,300 |
| May 20, 2026 | 9.50 | 9.51 | 9.50 | 9.51 | 9.51 | 0.11% | 428 |
| May 19, 2026 | 9.51 | 10.02 | 9.50 | 9.50 | 9.50 | - | 1,294 |
| May 18, 2026 | 10.49 | 10.49 | 9.50 | 9.50 | 9.50 | -1.96% | 971 |
| May 15, 2026 | 9.60 | 10.75 | 9.50 | 9.69 | 9.69 | -3.10% | 11,968 |
| May 14, 2026 | 10.50 | 10.50 | 9.05 | 10.00 | 10.00 | -2.34% | 12,302 |
| May 13, 2026 | 10.00 | 10.35 | 9.80 | 10.24 | 10.24 | -1.54% | 5,675 |
| May 12, 2026 | 10.50 | 10.52 | 9.60 | 10.40 | 10.40 | -0.95% | 5,291 |
| May 11, 2026 | 10.65 | 10.99 | 9.80 | 10.50 | 10.50 | -1.41% | 2,943 |
| May 8, 2026 | 10.87 | 10.87 | 9.74 | 10.65 | 10.65 | 2.11% | 14,683 |