Allcargo Terminals Limited (NSE:ATLPP)
India · Delayed Price · Currency is INR 9.11
-0.21 (-2.25%)
At close: Sep 11, 2026
NSE:ATLPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.40 | 9.40 | 9.05 | 9.11 | 9.11 | -2.25% | 469 |
| Sep 10, 2026 | 9.37 | 9.50 | 9.05 | 9.32 | 9.32 | 0.43% | 294 |
| Sep 9, 2026 | 9.55 | 9.80 | 9.26 | 9.28 | 9.28 | 0.22% | 956 |
| Sep 8, 2026 | 9.98 | 9.99 | 8.80 | 9.26 | 9.26 | -5.70% | 273 |
| Sep 7, 2026 | 9.22 | 9.89 | 8.76 | 9.82 | 9.82 | 9.11% | 8,424 |
| Sep 4, 2026 | 9.06 | 9.20 | 9.00 | 9.00 | 9.00 | -1.10% | 342 |
| Sep 3, 2026 | 9.20 | 9.20 | 8.25 | 9.10 | 9.10 | 0.11% | 2,102 |
| Sep 2, 2026 | 9.22 | 9.22 | 9.00 | 9.09 | 9.09 | -1.41% | 4,028 |
| Sep 1, 2026 | 9.27 | 9.50 | 9.00 | 9.22 | 9.22 | -6.87% | 14,539 |
| Aug 31, 2026 | 9.67 | 10.75 | 9.16 | 9.90 | 9.90 | 2.06% | 3,627 |
| Aug 28, 2026 | 10.40 | 10.40 | 9.66 | 9.70 | 9.70 | 0.41% | 7,690 |
| Aug 27, 2026 | 10.45 | 10.50 | 9.05 | 9.66 | 9.66 | 5.11% | 39,021 |
| Aug 26, 2026 | 10.15 | 10.15 | 9.18 | 9.19 | 9.19 | -5.65% | 2,396 |
| Aug 25, 2026 | 10.18 | 10.45 | 9.20 | 9.74 | 9.74 | -2.01% | 14,532 |
| Aug 24, 2026 | 9.83 | 9.94 | 8.63 | 9.94 | 9.94 | 19.90% | 54,363 |
| Aug 21, 2026 | 8.23 | 9.19 | 8.00 | 8.29 | 8.29 | -5.80% | 21,783 |
| Aug 20, 2026 | 8.68 | 8.80 | 8.66 | 8.80 | 8.80 | 0.92% | 1,526 |
| Aug 19, 2026 | 8.99 | 8.99 | 8.00 | 8.72 | 8.72 | 2.83% | 561 |
| Aug 18, 2026 | 8.50 | 8.51 | 8.00 | 8.48 | 8.48 | -2.19% | 10,042 |
| Aug 17, 2026 | 8.82 | 8.82 | 8.50 | 8.67 | 8.67 | 0.70% | 2,116 |
| Aug 14, 2026 | 9.00 | 9.00 | 8.61 | 8.61 | 8.61 | -4.55% | 556 |
| Aug 13, 2026 | 9.02 | 9.55 | 8.90 | 9.02 | 9.02 | 0.45% | 1,707 |
| Aug 12, 2026 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | 0.22% | 6,300 |
| Aug 11, 2026 | 8.51 | 9.99 | 8.51 | 8.96 | 8.96 | -0.78% | 473 |
| Aug 10, 2026 | 9.09 | 9.99 | 8.51 | 9.03 | 9.03 | -0.22% | 2,826 |
| Aug 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.98% | 15 |
| Aug 6, 2026 | 9.17 | 9.93 | 8.70 | 9.14 | 9.14 | -0.33% | 49,066 |
| Aug 5, 2026 | 8.65 | 9.39 | 8.65 | 9.17 | 9.17 | 3.73% | 838 |
| Aug 4, 2026 | 8.68 | 8.84 | 8.68 | 8.84 | 8.84 | 0.45% | 880 |
| Aug 3, 2026 | 8.95 | 8.95 | 8.65 | 8.80 | 8.80 | 0.69% | 1,444 |
| Jul 31, 2026 | 8.70 | 9.84 | 8.70 | 8.74 | 8.74 | 0.46% | 245 |
| Jul 30, 2026 | 8.88 | 8.88 | 8.70 | 8.70 | 8.70 | -1.14% | 1,519 |
| Jul 29, 2026 | 8.90 | 8.90 | 8.65 | 8.80 | 8.80 | - | 220 |
| Jul 28, 2026 | 8.61 | 8.80 | 8.61 | 8.80 | 8.80 | 2.21% | 286 |
| Jul 27, 2026 | 8.80 | 9.00 | 8.60 | 8.61 | 8.61 | -0.12% | 2,774 |
| Jul 24, 2026 | 8.60 | 9.30 | 8.60 | 8.62 | 8.62 | -1.71% | 653 |
| Jul 23, 2026 | 8.70 | 9.95 | 8.70 | 8.77 | 8.77 | -3.52% | 2,215 |
| Jul 22, 2026 | 9.00 | 9.09 | 8.73 | 9.09 | 9.09 | 2.94% | 235 |
| 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 |