Allcargo Terminals Limited (NSE:ATLPP)
India · Delayed Price · Currency is INR 9.80
+0.29 (3.05%)
At close: May 22, 2026
NSE:ATLPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 9.89 | 10.90 | 9.12 | 10.43 | 10.43 | 12.27% | 42,324 |
| May 6, 2026 | 9.06 | 9.75 | 9.06 | 9.29 | 9.29 | 2.99% | 4,418 |
| May 5, 2026 | 9.40 | 9.80 | 9.02 | 9.02 | 9.02 | -3.63% | 1,550 |
| May 4, 2026 | 9.31 | 9.90 | 9.31 | 9.36 | 9.36 | 1.52% | 3,594 |
| Apr 30, 2026 | 9.01 | 9.73 | 9.00 | 9.22 | 9.22 | 1.43% | 2,121 |
| Apr 29, 2026 | 9.40 | 9.86 | 9.09 | 9.09 | 9.09 | 0.22% | 4,626 |
| Apr 28, 2026 | 9.69 | 9.80 | 9.07 | 9.07 | 9.07 | -6.49% | 129 |
| Apr 27, 2026 | 9.80 | 9.80 | 9.24 | 9.70 | 9.70 | 6.59% | 31,665 |
| Apr 24, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | - | 71 |
| Apr 23, 2026 | 9.10 | 9.80 | 9.01 | 9.10 | 9.10 | -5.01% | 1,696 |
| Apr 22, 2026 | 9.84 | 9.89 | 9.06 | 9.58 | 9.58 | 0.52% | 10,942 |
| Apr 21, 2026 | 9.81 | 9.94 | 8.04 | 9.53 | 9.53 | -1.14% | 9,199 |
| Apr 20, 2026 | 9.63 | 9.95 | 9.40 | 9.64 | 9.64 | 0.52% | 1,212 |
| Apr 17, 2026 | 9.24 | 9.95 | 9.24 | 9.59 | 9.59 | 4.35% | 21,807 |
| Apr 16, 2026 | 9.00 | 9.74 | 8.99 | 9.19 | 9.19 | 3.14% | 52,841 |
| Apr 15, 2026 | 7.82 | 9.00 | 7.46 | 8.91 | 8.91 | 13.94% | 62,970 |
| Apr 13, 2026 | 8.02 | 8.29 | 7.81 | 7.82 | 7.82 | -2.62% | 1,047 |
| Apr 10, 2026 | 8.40 | 8.40 | 7.78 | 8.03 | 8.03 | -4.29% | 11,138 |
| Apr 9, 2026 | 8.39 | 8.50 | 8.07 | 8.39 | 8.39 | -1.29% | 9,169 |
| Apr 8, 2026 | 8.01 | 8.80 | 8.00 | 8.50 | 8.50 | 6.12% | 23,731 |
| Apr 7, 2026 | 8.24 | 8.24 | 7.95 | 8.01 | 8.01 | 1.65% | 2,047 |
| 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 |