Allcargo Terminals Limited ATL
NSE · India · Transportation
INR 23.10-1.34 (-5.48%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 24.44 | -0.12% | INR 24.30 | INR 25.00 | INR 24.12 | 119.33K |
| 2026-09-29 | INR 24.47 | -1.53% | INR 24.86 | INR 24.94 | INR 24.12 | 143.55K |
| 2026-09-28 | INR 24.85 | -2.93% | INR 25.26 | INR 26.20 | INR 24.80 | 101.13K |
| 2026-09-25 | INR 25.60 | +1.67% | INR 25.78 | INR 25.90 | INR 25.01 | 186.40K |
| 2026-09-24 | INR 25.18 | -2.89% | INR 25.99 | INR 26.17 | INR 24.91 | 294.11K |
| 2026-09-23 | INR 25.93 | +6.49% | INR 25.00 | INR 26.30 | INR 24.86 | 796.19K |
| 2026-09-22 | INR 24.35 | +0.25% | INR 24.50 | INR 24.65 | INR 24.03 | 101.48K |
| 2026-09-21 | INR 24.29 | +0.21% | INR 24.80 | INR 24.80 | INR 23.90 | 94.82K |
| 2026-09-18 | INR 24.24 | -1.06% | INR 24.21 | INR 24.81 | INR 24.20 | 95.34K |
| 2026-09-17 | INR 24.50 | +2.55% | INR 24.00 | INR 24.90 | INR 23.80 | 139.82K |
| 2026-09-16 | INR 23.89 | -1.81% | INR 24.33 | INR 24.83 | INR 23.12 | 233.17K |
| 2026-09-15 | INR 24.33 | -3.38% | INR 25.21 | INR 25.40 | INR 24.20 | 162.32K |
| 2026-09-14 | INR 25.18 | 0.00% | INR 25.18 | INR 25.18 | INR 25.18 | 0 |
| 2026-09-11 | INR 25.18 | +2.32% | INR 24.20 | INR 25.70 | INR 24.20 | 242.10K |
| 2026-09-10 | INR 24.61 | -1.12% | INR 24.85 | INR 24.85 | INR 24.41 | 127.83K |
| 2026-09-09 | INR 24.89 | -3.60% | INR 25.30 | INR 25.78 | INR 24.61 | 171.81K |
| 2026-09-08 | INR 25.82 | +3.16% | INR 25.45 | INR 26.44 | INR 24.85 | 362.83K |
| 2026-09-07 | INR 25.03 | -1.11% | INR 25.80 | INR 25.80 | INR 24.84 | 187.31K |
| 2026-09-04 | INR 25.31 | +4.33% | INR 24.49 | INR 25.65 | INR 24.32 | 220.49K |
| 2026-09-03 | INR 24.26 | +1.93% | INR 23.77 | INR 24.89 | INR 23.77 | 163.32K |
| 2026-09-02 | INR 23.80 | -6.04% | INR 25.30 | INR 25.30 | INR 23.50 | 782.83K |
| 2026-09-01 | INR 25.33 | -2.13% | INR 26.44 | INR 26.50 | INR 25.00 | 266.19K |
| 2026-08-31 | INR 25.88 | -4.29% | INR 27.45 | INR 27.69 | INR 25.61 | 158.88K |
| 2026-08-28 | INR 27.04 | +3.01% | INR 26.60 | INR 28.00 | INR 26.35 | 534.80K |
| 2026-08-27 | INR 26.25 | -1.72% | INR 26.71 | INR 27.37 | INR 26.10 | 123.30K |
| 2026-08-26 | INR 26.71 | -1.66% | INR 27.16 | INR 27.45 | INR 26.63 | 302.33K |
| 2026-08-25 | INR 27.16 | -1.56% | INR 27.49 | INR 27.99 | INR 26.72 | 319.64K |
| 2026-08-24 | INR 27.59 | +10.98% | INR 25.38 | INR 28.18 | INR 24.56 | 1.31M |
| 2026-08-21 | INR 24.86 | +3.03% | INR 23.85 | INR 25.40 | INR 23.85 | 427.47K |
| 2026-08-20 | INR 24.13 | +2.77% | INR 23.95 | INR 24.36 | INR 23.56 | 189.47K |
| 2026-08-19 | INR 23.48 | -0.84% | INR 23.51 | INR 24.16 | INR 23.32 | 224.92K |
| 2026-08-18 | INR 23.68 | -0.96% | INR 23.91 | INR 24.48 | INR 23.36 | 246.04K |
| 2026-08-17 | INR 23.91 | +0.89% | INR 23.94 | INR 24.29 | INR 23.51 | 112.16K |
| 2026-08-14 | INR 23.70 | +0.25% | INR 23.79 | INR 23.95 | INR 23.22 | 158.61K |
| 2026-08-13 | INR 23.64 | -4.14% | INR 24.75 | INR 24.75 | INR 23.26 | 203.47K |
| 2026-08-12 | INR 24.66 | +0.33% | INR 26.00 | INR 26.00 | INR 24.32 | 209.56K |
| 2026-08-11 | INR 24.58 | -1.76% | INR 24.70 | INR 25.50 | INR 24.40 | 176.96K |
| 2026-08-10 | INR 25.02 | -0.20% | INR 25.84 | INR 25.84 | INR 24.90 | 184.02K |
| 2026-08-07 | INR 25.07 | -1.96% | INR 26.30 | INR 26.30 | INR 25.00 | 244.94K |
| 2026-08-06 | INR 25.57 | +10.31% | INR 23.57 | INR 25.95 | INR 23.34 | 1.03M |
| 2026-08-05 | INR 23.18 | -0.52% | INR 23.21 | INR 23.78 | INR 23.00 | 53.56K |
| 2026-08-04 | INR 23.30 | +0.09% | INR 23.16 | INR 24.00 | INR 23.16 | 85.09K |
| 2026-08-03 | INR 23.28 | +0.17% | INR 23.26 | INR 23.60 | INR 23.16 | 64.48K |
| 2026-07-31 | INR 23.24 | +1.26% | INR 23.39 | INR 23.63 | INR 23.00 | 71.71K |
| 2026-07-30 | INR 22.95 | -1.88% | INR 23.50 | INR 23.50 | INR 22.83 | 49.50K |
| 2026-07-29 | INR 23.39 | +0.69% | INR 23.31 | INR 23.72 | INR 23.16 | 56.03K |
| 2026-07-28 | INR 23.23 | -1.90% | INR 23.50 | INR 24.00 | INR 23.12 | 108.94K |
| 2026-07-27 | INR 23.68 | +3.81% | INR 23.37 | INR 23.91 | INR 23.01 | 152.90K |
| 2026-07-24 | INR 22.81 | 0.00% | INR 22.50 | INR 23.08 | INR 22.18 | 78.83K |
| 2026-07-23 | INR 22.81 | -1.81% | INR 23.79 | INR 23.79 | INR 22.80 | 114.33K |
| 2026-07-22 | INR 23.23 | -2.84% | INR 23.75 | INR 24.28 | INR 23.00 | 96.80K |
| 2026-07-21 | INR 23.91 | +2.01% | INR 23.54 | INR 24.00 | INR 23.17 | 93.17K |
| 2026-07-20 | INR 23.44 | +1.91% | INR 22.50 | INR 23.54 | INR 22.50 | 78.23K |
| 2026-07-17 | INR 23.00 | -0.22% | INR 23.45 | INR 23.45 | INR 22.70 | 72.11K |
| 2026-07-16 | INR 23.05 | -1.91% | INR 23.31 | INR 23.91 | INR 22.85 | 147.07K |
| 2026-07-15 | INR 23.50 | +0.47% | INR 23.85 | INR 23.99 | INR 23.32 | 96.16K |
| 2026-07-14 | INR 23.39 | -0.85% | INR 23.69 | INR 24.00 | INR 23.26 | 100.52K |
| 2026-07-13 | INR 23.59 | +1.16% | INR 23.74 | INR 23.84 | INR 23.21 | 109.79K |
| 2026-07-10 | INR 23.32 | -1.93% | INR 23.80 | INR 24.00 | INR 23.17 | 148.57K |
| 2026-07-09 | INR 23.78 | +2.85% | INR 23.15 | INR 24.31 | INR 23.15 | 132.13K |
| 2026-07-08 | INR 23.12 | -2.61% | INR 23.51 | INR 23.85 | INR 23.05 | 74.11K |
| 2026-07-07 | INR 23.74 | +0.42% | INR 24.24 | INR 24.24 | INR 23.56 | 86.48K |
| 2026-07-06 | INR 23.64 | -2.19% | INR 24.28 | INR 24.29 | INR 23.61 | 115.73K |
| 2026-07-03 | INR 24.17 | +1.64% | INR 23.80 | INR 24.90 | INR 23.80 | 135.55K |
| 2026-07-02 | INR 23.78 | -0.04% | INR 23.90 | INR 24.46 | INR 23.60 | 79.33K |
| 2026-07-01 | INR 23.79 | -0.17% | INR 24.49 | INR 24.49 | INR 23.70 | 128.40K |
| 2026-06-30 | INR 23.83 | -0.25% | INR 24.65 | INR 25.00 | INR 23.71 | 168.66K |
| 2026-06-29 | INR 23.89 | -1.32% | INR 24.21 | INR 24.74 | INR 23.82 | 139.13K |
| 2026-06-26 | INR 24.21 | 0.00% | INR 24.21 | INR 24.21 | INR 24.21 | 0 |
| 2026-06-25 | INR 24.21 | -1.67% | INR 24.65 | INR 24.99 | INR 24.13 | 87.22K |
| 2026-06-24 | INR 24.62 | +1.57% | INR 24.24 | INR 24.95 | INR 24.24 | 85.76K |
| 2026-06-23 | INR 24.24 | -2.42% | INR 25.00 | INR 25.00 | INR 24.10 | 68.06K |
| 2026-06-22 | INR 24.84 | +1.55% | INR 24.58 | INR 25.24 | INR 24.31 | 93.80K |
| 2026-06-19 | INR 24.46 | -0.37% | INR 24.55 | INR 24.92 | INR 24.25 | 114.57K |
| 2026-06-18 | INR 24.55 | -0.04% | INR 24.23 | INR 24.90 | INR 24.16 | 126.40K |
| 2026-06-17 | INR 24.56 | +0.57% | INR 24.13 | INR 24.98 | INR 24.13 | 97.24K |
| 2026-06-16 | INR 24.42 | -0.61% | INR 24.50 | INR 24.86 | INR 24.23 | 66.14K |
| 2026-06-15 | INR 24.57 | +2.50% | INR 25.25 | INR 25.25 | INR 24.20 | 284.96K |
| 2026-06-12 | INR 23.97 | +1.35% | INR 24.40 | INR 24.47 | INR 23.66 | 228.34K |
| 2026-06-11 | INR 23.65 | -2.63% | INR 24.66 | INR 24.66 | INR 23.51 | 51.31K |
| 2026-06-10 | INR 24.29 | -0.90% | INR 24.66 | INR 24.96 | INR 24.12 | 67.57K |
| 2026-06-09 | INR 24.51 | +2.00% | INR 24.69 | INR 24.69 | INR 24.07 | 93.64K |
| 2026-06-08 | INR 24.03 | -0.74% | INR 24.00 | INR 24.80 | INR 23.90 | 78.58K |
| 2026-06-05 | INR 24.21 | +0.17% | INR 24.17 | INR 24.67 | INR 23.96 | 138.21K |
| 2026-06-04 | INR 24.17 | -0.08% | INR 24.46 | INR 24.89 | INR 24.07 | 90.08K |
| 2026-06-03 | INR 24.19 | +0.46% | INR 23.75 | INR 24.90 | INR 23.75 | 70.17K |
| 2026-06-02 | INR 24.08 | +0.21% | INR 24.03 | INR 24.50 | INR 23.62 | 83.81K |
| 2026-06-01 | INR 24.03 | -3.14% | INR 24.47 | INR 25.79 | INR 23.50 | 151.82K |
| 2026-05-29 | INR 24.81 | -2.55% | INR 24.85 | INR 25.86 | INR 24.61 | 115.08K |
| 2026-05-28 | INR 25.46 | 0.00% | INR 25.46 | INR 25.46 | INR 25.46 | 0 |