Skip to main content
Allcargo Terminals Limited (NSE:ATL)
India flag India · Delayed Price · Currency is INR
25.78
+0.04 (0.16%)
Apr 29, 2026, 3:30 PM IST

Allcargo Terminals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.9126.1525.3325.7425.74-0.39%169,697
Apr 27, 202625.3526.0525.2825.8425.841.61%133,744
Apr 24, 202626.2026.2025.3025.4325.43-0.08%123,794
Apr 23, 202626.2626.8925.2625.4525.45-3.60%204,809
Apr 22, 202626.8126.8126.2026.4026.400.19%123,474
Apr 21, 202625.7827.1425.7826.3526.352.89%209,964
Apr 20, 202626.1526.2925.3025.6125.61-2.07%150,807
Apr 17, 202626.5026.5125.8026.1526.150.11%191,974
Apr 16, 202625.8926.3025.3826.1226.123.32%311,800
Apr 15, 202624.4925.4224.4925.2825.284.08%121,326
Apr 13, 202624.8025.0923.3024.2924.29-2.61%225,655
Apr 10, 202625.2525.2724.6024.9424.941.75%154,336
Apr 9, 202625.0025.8024.2524.5124.51-4.11%242,384
Apr 8, 202624.6525.9924.6525.5625.567.89%703,304
Apr 7, 202623.8523.9222.8723.6923.691.72%216,199
Apr 6, 202623.5023.7521.7523.2923.290.17%374,191
Apr 2, 202620.0224.5019.7823.2523.2511.35%675,277
Apr 1, 202619.2820.9919.2820.8820.8811.78%595,409
Mar 30, 202620.0020.0118.2018.6818.68-6.93%712,903
Mar 27, 202621.9021.9020.0020.0720.07-6.52%754,848
Mar 25, 202621.4722.1721.2021.4721.470.37%467,635
Mar 24, 202621.9921.9920.8321.3921.391.28%399,603
Mar 23, 202622.2522.3020.6021.1221.12-5.38%310,289
Mar 20, 202622.6923.3922.1322.3222.32-0.80%192,261
Mar 19, 202622.2222.9822.2222.5022.50-2.26%180,206
Mar 18, 202623.0023.4322.8123.0223.021.45%163,367
Mar 17, 202622.6223.2522.4022.6922.690.31%165,058
Mar 16, 202623.1123.1522.2622.6222.62-2.88%214,999
Mar 13, 202623.4223.8722.7323.2923.29-1.31%155,139
Mar 12, 202623.9023.9022.8523.6023.601.51%256,286
Mar 11, 202623.6924.0323.1023.2523.25-1.86%170,660
Mar 10, 202623.5024.0323.2523.6923.690.85%175,765
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