Allcargo Terminals Limited (NSE:ATLPP)
India · Delayed Price · Currency is INR 9.28
+0.40 (4.50%)
At close: Nov 9, 2026
NSE:ATLPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.88 | 9.28 | 8.60 | 9.28 | 9.28 | 4.50% | 334 |
| Nov 8, 2026 | 8.84 | 8.88 | 8.84 | 8.88 | 8.88 | 1.83% | 210 |
| Nov 6, 2026 | 9.48 | 9.48 | 8.30 | 8.72 | 8.72 | -2.02% | 2,926 |
| Nov 5, 2026 | 9.01 | 9.98 | 8.58 | 8.90 | 8.90 | -1.11% | 1,834 |
| Nov 4, 2026 | 8.01 | 9.00 | 8.01 | 9.00 | 9.00 | 3.45% | 3,523 |
| Nov 3, 2026 | 8.80 | 8.80 | 8.31 | 8.70 | 8.70 | - | 9,739 |
| Nov 2, 2026 | 8.22 | 8.90 | 8.21 | 8.70 | 8.70 | 4.19% | 444 |
| Oct 30, 2026 | 8.31 | 8.50 | 8.31 | 8.35 | 8.35 | - | 874 |
| Oct 29, 2026 | 8.30 | 8.75 | 8.25 | 8.35 | 8.35 | 1.21% | 2,565 |
| Oct 28, 2026 | 8.50 | 8.50 | 8.21 | 8.25 | 8.25 | 1.85% | 11,135 |
| Oct 27, 2026 | 8.78 | 9.30 | 7.50 | 8.10 | 8.10 | -6.25% | 5,130 |
| Oct 26, 2026 | 8.63 | 9.50 | 8.63 | 8.64 | 8.64 | -0.12% | 4,576 |
| Oct 23, 2026 | 8.77 | 9.89 | 8.63 | 8.65 | 8.65 | -1.82% | 3,406 |
| Oct 22, 2026 | 8.72 | 9.79 | 8.59 | 8.81 | 8.81 | -3.61% | 4,633 |
| Oct 21, 2026 | 9.85 | 9.85 | 7.88 | 9.14 | 9.14 | -7.21% | 3,833 |
| Oct 19, 2026 | 9.87 | 9.87 | 9.79 | 9.85 | 9.85 | -0.20% | 2,072 |
| Oct 16, 2026 | 9.11 | 10.00 | 9.11 | 9.87 | 9.87 | 8.46% | 5,510 |
| Oct 15, 2026 | 9.61 | 9.85 | 9.10 | 9.10 | 9.10 | -4.31% | 2,174 |
| Oct 14, 2026 | 9.95 | 10.35 | 9.18 | 9.51 | 9.51 | 0.63% | 6,137 |
| Oct 13, 2026 | 9.25 | 9.50 | 7.55 | 9.45 | 9.45 | 3.28% | 6,730 |
| Oct 12, 2026 | 9.20 | 9.60 | 9.10 | 9.15 | 9.15 | 0.55% | 5,428 |
| Oct 9, 2026 | 8.90 | 9.10 | 8.90 | 9.10 | 9.10 | 3.64% | 371 |
| Oct 8, 2026 | 9.04 | 9.90 | 8.75 | 8.78 | 8.78 | -2.88% | 4,207 |
| Oct 7, 2026 | 8.96 | 9.06 | 8.87 | 9.04 | 9.04 | 0.44% | 2,997 |
| Oct 6, 2026 | 9.25 | 9.25 | 8.64 | 9.00 | 9.00 | -1.85% | 3,246 |
| Oct 5, 2026 | 8.93 | 9.89 | 8.85 | 9.17 | 9.17 | 3.62% | 1,510 |
| Oct 1, 2026 | 9.20 | 9.20 | 8.68 | 8.85 | 8.85 | -3.80% | 465 |
| Sep 30, 2026 | 8.90 | 9.89 | 8.60 | 9.20 | 9.20 | 2.22% | 526 |
| Sep 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.11% | 2 |
| Sep 28, 2026 | 8.71 | 9.49 | 8.71 | 8.99 | 8.99 | 1.35% | 2,184 |
| Sep 25, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.57% | 7 |
| Sep 24, 2026 | 9.21 | 9.21 | 8.82 | 8.82 | 8.82 | -3.08% | 569 |
| Sep 23, 2026 | 9.01 | 9.49 | 9.01 | 9.10 | 9.10 | 2.71% | 4,277 |
| Sep 22, 2026 | 8.80 | 9.25 | 8.80 | 8.86 | 8.86 | -2.10% | 560 |
| Sep 21, 2026 | 9.90 | 9.90 | 8.60 | 9.05 | 9.05 | -0.11% | 642 |
| Sep 18, 2026 | 8.91 | 9.45 | 8.80 | 9.06 | 9.06 | 1.23% | 1,412 |
| Sep 17, 2026 | 8.95 | 9.59 | 8.77 | 8.95 | 8.95 | -5.79% | 7,784 |
| Sep 16, 2026 | 8.85 | 9.89 | 8.71 | 9.50 | 9.50 | 7.83% | 1,933 |
| Sep 15, 2026 | 8.70 | 9.10 | 8.70 | 8.81 | 8.81 | -3.29% | 2,656 |
| 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 |