Skip to main content
Allcargo Terminals Limited (NSE:ATL)
India flag India · Delayed Price · Currency is INR
23.77
+0.28 (1.19%)
Mar 10, 2026, 2:18 PM IST

Allcargo Terminals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.0923.8122.7023.4923.49-1.67%283,927
Mar 6, 202623.5024.3023.4023.8923.891.79%234,927
Mar 5, 202624.3924.3923.2223.4723.470.82%273,770
Mar 4, 202623.0524.2622.9023.2823.28-3.48%376,040
Mar 2, 202623.0124.4623.0124.1224.12-3.48%258,393
Feb 27, 202624.7125.3324.4524.9924.99-0.72%139,361
Feb 26, 202625.5025.5024.8425.1725.171.25%141,609
Feb 25, 202625.5925.8524.2524.8624.86-2.85%232,322
Feb 24, 202626.3026.3025.3025.5925.59-0.74%156,057
Feb 23, 202625.3426.0925.3425.7825.781.74%146,858
Feb 20, 202626.0026.7725.2525.3425.34-1.25%226,784
Feb 19, 202627.2027.3025.1025.6625.66-5.14%394,482
Feb 18, 202626.3527.2026.0727.0527.052.73%234,839
Feb 17, 202625.4026.7025.3026.3326.332.17%362,692
Feb 16, 202625.1026.0524.0025.7725.771.74%264,278
Feb 13, 202625.7526.3825.1525.3325.33-2.69%236,023
Feb 12, 202626.5027.4825.8026.0326.03-2.76%576,089
Feb 11, 202626.0028.2926.0026.7726.776.44%1,123,941
Feb 10, 202625.6025.8425.0525.1525.15-0.95%185,903
Feb 9, 202624.6925.6024.6925.3925.392.84%220,637
Feb 6, 202624.9025.2524.4224.6924.69-184,910
Feb 5, 202625.4025.4024.2724.6924.69-0.84%133,533
Feb 4, 202624.7525.0724.3124.9024.902.09%138,417
Feb 3, 202624.9024.9823.7624.3924.393.92%365,922
Feb 2, 202624.0524.5523.1123.4723.47-4.09%338,580
Feb 1, 202625.0025.7324.0824.4724.47-0.65%260,374
Jan 30, 202623.8925.0023.3524.6324.633.10%238,675
Jan 29, 202624.0024.1823.4123.8923.89-0.99%210,128
Jan 28, 202622.9024.6322.8824.1324.135.46%365,556
Jan 27, 202623.3724.6022.5022.8822.88-1.51%283,604
Jan 23, 202624.6024.6023.0023.2323.23-3.17%352,051
Jan 22, 202624.9025.0923.5123.9923.99-0.62%430,578
Jan 21, 202624.6525.3023.4324.1424.14-1.59%606,498
Jan 20, 202624.9926.3424.3324.5324.53-1.57%420,192
Jan 19, 202626.0726.0824.7524.9224.92-4.45%389,714
Jan 16, 202626.2926.6925.8126.0826.08-0.80%211,514
Jan 14, 202626.2027.2126.1226.2926.29-1.50%178,003
Jan 13, 202627.3027.3026.2026.6926.69-1.07%147,750
Jan 12, 202626.5527.1726.0526.9826.981.39%161,525
Jan 9, 202627.4927.4926.4026.6126.61-0.67%133,634
Jan 8, 202627.5227.9426.5126.7926.79-3.04%286,099
Jan 7, 202628.3028.6427.5527.6327.63-1.18%208,144
Jan 6, 202628.8029.4027.7127.9627.960.87%596,786
Jan 5, 202628.0028.8027.4827.7227.72-1.67%207,237
Jan 2, 202628.5328.6927.9028.1928.19-0.67%173,215
Jan 1, 202628.1628.7028.0628.3828.381.32%117,797
Dec 31, 202528.3528.9627.6028.0128.01-0.21%245,237
Dec 30, 202528.4928.4927.5728.0728.07-0.07%122,592
Dec 29, 202527.3629.6027.3628.0928.092.44%558,023
Dec 26, 202528.3728.3727.3127.4227.42-1.90%155,535
Dec 24, 202528.7529.3927.7027.9527.95-2.41%380,778
Dec 23, 202527.3129.5027.2028.6428.644.68%591,742
Dec 22, 202527.2527.6526.8527.3627.363.60%352,304
Dec 19, 202526.3526.8526.0026.4126.410.08%139,091
Dec 18, 202527.3527.3526.0726.3926.39-1.68%163,222
Dec 17, 202526.5527.7026.5526.8426.840.71%186,014
Dec 16, 202527.3627.3626.4826.6526.65-2.60%227,199
Dec 15, 202526.7827.6026.7727.3627.363.13%269,743
Dec 12, 202526.2327.3325.7026.5326.531.34%239,440
Dec 11, 202526.3127.1226.0026.1826.18-2.46%314,397
Dec 10, 202526.9427.8526.4526.8426.841.74%340,514
Dec 9, 202525.6026.5225.6026.3826.380.73%298,236
Dec 8, 202525.9627.2025.6726.1926.190.89%247,871
Dec 5, 202525.9126.4525.7225.9625.960.19%191,319
Dec 4, 202525.9927.5025.5725.9125.910.35%445,279
Dec 3, 202526.7026.9025.1225.8225.82-3.80%381,364
Dec 2, 202527.7727.7726.6426.8426.84-2.01%173,875
Dec 1, 202527.3227.9027.3227.3927.39-0.76%156,644
Nov 28, 202528.5028.5027.3627.6027.60-0.79%150,481
Nov 27, 202527.9428.6026.9427.8227.821.83%339,136
Nov 26, 202527.8327.9727.0027.3227.320.85%228,615
Nov 25, 202528.5528.7926.8527.0927.09-4.31%454,983
Nov 24, 202530.0130.2528.0328.3128.31-6.41%486,819
Nov 21, 202531.0531.0530.0130.2530.25-1.63%122,437
Nov 20, 202531.0031.3330.5030.7530.750.62%176,833
Nov 19, 202530.6831.0030.0030.5630.560.10%258,910
Nov 18, 202531.0431.5030.4030.5330.53-2.12%419,629
Nov 17, 202531.4931.6830.5031.1931.19-0.95%473,706
Nov 14, 202532.0033.3931.2531.4931.49-14.55%1,509,089
Nov 13, 202535.0037.4034.2036.8534.546.72%1,503,143
Nov 12, 202532.6334.8032.3734.5332.376.31%916,852
Nov 11, 202533.3933.3931.8232.4830.451.25%513,995
Nov 10, 202532.2532.7931.6032.0830.07-1.81%182,920
Nov 7, 202532.2232.9431.3532.6730.621.87%212,114
Nov 6, 202533.2133.7431.3632.0730.06-4.53%439,893
Nov 4, 202534.4035.0033.4033.5931.49-0.86%633,274
Nov 3, 202534.5034.5033.7533.8831.76-0.32%208,345
Oct 31, 202533.7534.7933.4833.9931.860.71%277,633
Oct 30, 202533.8134.4533.3333.7531.64-0.18%264,763
Oct 29, 202534.3934.3933.2233.8131.69-0.94%247,099
Oct 28, 202533.9734.7433.9734.1331.99-0.18%145,106
Oct 27, 202534.2534.5533.9634.1932.050.09%214,442
Oct 24, 202534.6034.7633.8834.1632.02-1.70%202,123
Oct 23, 202535.6035.6034.5334.7532.57-0.94%253,668
Oct 21, 202534.4936.0034.3535.0832.882.48%109,406
Oct 20, 202535.2535.9733.3634.2332.09-2.28%514,754
Oct 17, 202537.0538.0034.7735.0332.84-4.96%857,000
Oct 16, 202534.3038.6934.0736.8634.559.12%3,456,541
Oct 15, 202534.0034.1833.3033.7831.660.15%265,106
Oct 14, 202534.5034.5633.3033.7331.62-1.60%292,653