BSE - Delayed Quote INR

Allcargo Gati Limited (ACLGATI.BO)

69.54
-1.15
(-1.63%)
At close: 3:42:18 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202571.0071.7569.0569.5469.5440,020
Jun 5, 202570.6971.7270.1170.6970.6966,111
Jun 4, 202568.3671.3267.5869.5469.5469,813
Jun 3, 202569.6069.8068.0168.3668.3641,746
Jun 2, 202568.6269.5067.6069.1169.1150,284
May 30, 202568.5769.0067.7168.6268.6264,631
May 29, 202569.1269.6468.2068.5768.5754,196
May 28, 202569.4970.0668.5169.1169.1135,045
May 27, 202566.4871.7265.5069.4969.49154,054
May 26, 202566.7967.2466.1066.4166.4133,231
May 23, 202565.4367.3965.0066.7966.7920,260
May 22, 202565.9766.7365.0065.9065.9041,821
May 21, 202565.2066.4764.3565.4365.4331,467
May 20, 202567.8568.1463.0965.2065.2033,776
May 19, 202569.2969.5067.3167.5867.5833,401
May 16, 202567.4770.3066.6168.8168.81202,316
May 15, 202564.5066.8663.9166.1566.15137,812
May 14, 202562.6264.6562.3264.3464.3464,605
May 13, 202561.9863.2260.2062.4262.4244,893
May 12, 202559.9361.3859.5560.7860.7857,715
May 9, 202557.9958.9055.3357.0757.0715,744
May 8, 202559.9862.8057.3257.9957.9948,543
May 7, 202558.5259.9258.5259.5659.5615,412
May 6, 202562.7463.8059.5760.2360.2367,969
May 5, 202560.8961.9060.2061.5461.5419,640
May 2, 202560.9962.0460.6560.9260.9236,941
Apr 30, 202561.7362.4460.1260.9960.9919,759
Apr 29, 202563.1564.1062.0562.5362.5346,516
Apr 28, 202563.0263.4461.4562.4862.4834,045
Apr 25, 202565.6865.6962.5863.4463.4419,705
Apr 24, 202565.6966.5464.6265.4665.4618,912
Apr 23, 202565.7566.3763.5864.3864.3882,528
Apr 22, 202564.5166.7263.0465.8765.87140,726
Apr 21, 202558.0065.5357.0063.7963.79224,682
Apr 17, 202558.0159.1657.3258.4158.4142,587
Apr 16, 202557.4459.0357.4458.0658.0623,257
Apr 15, 202556.4557.2956.0456.8656.8630,966
Apr 11, 202555.0956.7455.0955.6055.6011,347
Apr 9, 202555.3055.3054.5554.9054.906,347
Apr 8, 202555.9756.4554.7256.0756.0720,449
Apr 7, 202556.4056.4052.0054.9354.9368,321
Apr 4, 202558.7858.7855.8056.4056.4037,600
Apr 3, 202558.8858.8857.6058.1658.1621,866
Apr 2, 202559.3559.3556.2258.0458.0432,934
Apr 1, 202553.1559.1952.7258.6858.68150,379
Mar 28, 202555.0057.6853.0553.1653.16167,669
Mar 27, 202555.3056.5254.7955.0155.01179,105
Mar 26, 202557.5957.8955.1055.5255.52218,355
Mar 25, 202560.2860.2857.1857.5957.59134,583
Mar 24, 202558.8561.5058.8559.0459.04178,615
Mar 21, 202560.8560.8558.3458.7858.7829,264
Mar 20, 202557.1862.7956.9959.6059.60178,464
Mar 19, 202559.9959.9956.6757.1757.17118,859
Mar 18, 202554.5157.6554.5156.3656.3694,135
Mar 17, 202554.9856.6554.3055.0455.04106,322
Mar 13, 202556.8557.6654.0754.3654.3683,904
Mar 12, 202557.3458.6356.4956.8056.8051,577
Mar 11, 202559.9159.9157.0057.1157.1173,382
Mar 10, 202562.0163.6059.9160.1860.1834,161
Mar 7, 202563.9864.7062.9963.0963.0954,732
Mar 6, 202562.0164.5562.0163.3763.3744,711
Mar 5, 202561.9963.3261.0962.8062.8018,110
Mar 4, 202560.7462.0059.4360.6260.6230,276
Mar 3, 202565.1065.2558.6060.6060.6053,554
Feb 28, 202565.0065.0862.8563.8763.8743,302
Feb 27, 202567.4767.4764.6365.1965.1918,675
Feb 25, 202567.4567.9466.5067.2167.2119,973
Feb 24, 202567.4068.2565.7566.7566.7525,977
Feb 21, 202568.5370.1966.9268.2768.2723,550
Feb 20, 202565.5969.4865.3868.7568.7516,043
Feb 19, 202563.1066.8762.3366.2666.2646,848
Feb 18, 202566.0066.1962.4762.9662.9657,447
Feb 17, 202572.0072.0064.0065.4365.4357,122
Feb 14, 202570.2371.2665.0066.5966.5964,101
Feb 13, 202569.3170.8469.0070.0170.0131,622
Feb 12, 202569.2470.4066.5069.3169.3153,919
Feb 11, 202572.6772.9168.8069.2469.2459,701
Feb 10, 202575.9975.9972.2772.9972.997,186
Feb 7, 202577.7577.7574.2975.4175.4122,472
Feb 6, 202572.8378.6772.5077.4677.46100,011
Feb 5, 202572.7473.5972.1372.8272.8217,294
Feb 4, 202570.0172.1070.0171.6771.6728,509
Feb 3, 202573.7873.9070.7271.0671.0610,677
Feb 1, 202572.0074.4071.9873.5773.5731,286
Jan 31, 202569.4773.3268.7272.0072.0086,042
Jan 30, 202569.9370.2368.0168.4468.4445,647
Jan 29, 202570.3571.7768.7769.1169.11114,570
Jan 28, 202579.3979.3968.3370.1170.1161,399
Jan 27, 202576.4276.8972.8074.0274.0242,937
Jan 24, 202578.5279.4577.0177.4277.4224,316
Jan 23, 202578.7880.2578.5678.9478.9431,355
Jan 22, 202579.4779.4876.4178.1478.1415,223
Jan 21, 202581.4881.6978.5178.7778.7737,661
Jan 20, 202579.8580.9879.0980.7580.7532,385
Jan 17, 202579.3979.9577.9079.7579.7516,768
Jan 16, 202577.0079.0077.0078.7078.7016,901
Jan 15, 202577.2580.8975.3076.0176.0145,156
Jan 14, 202576.0077.0074.6475.7275.7238,698
Jan 13, 202579.2581.4874.7175.0275.0256,329
Jan 10, 202584.8085.3080.0080.8180.8164,751
Jan 9, 202586.4887.1684.6285.1385.1310,901
Jan 8, 202588.4788.4785.6785.8685.8615,601
Jan 7, 202588.0688.3086.0287.7087.7021,139
Jan 6, 202590.4591.0185.6686.3386.3344,378
Jan 3, 202591.0091.9890.4591.1691.1631,654
Jan 2, 202591.0091.3288.8190.3890.389,222
Jan 1, 202590.4891.5390.2390.6490.6419,915
Dec 31, 202489.4290.4688.8990.0390.0310,625
Dec 30, 202489.0090.6988.8989.1789.1727,708
Dec 27, 202490.0090.7089.5089.7489.7419,793
Dec 26, 202491.0091.1489.6089.6789.6713,386
Dec 24, 202492.2892.2888.8190.3490.3427,774
Dec 23, 202492.2992.5789.0089.2889.2843,593
Dec 20, 202491.0192.9491.0191.4691.4627,620
Dec 19, 202492.0193.9991.3891.8091.8040,798
Dec 18, 202495.7896.1893.1193.3193.3112,724
Dec 17, 202496.0096.7495.0095.6595.6529,825
Dec 16, 202496.9997.4995.5596.1796.1744,273
Dec 13, 202495.1097.2894.0396.9596.9592,921
Dec 12, 202497.5398.6995.2295.6495.6433,497
Dec 11, 202498.0799.3097.8698.1698.1611,948
Dec 10, 202497.0699.0097.0697.9797.9738,983
Dec 9, 202497.0099.5096.2498.1098.1058,234
Dec 6, 202496.0097.4296.0096.3996.3929,059
Dec 5, 202498.9298.9295.5796.3396.338,190
Dec 4, 202497.9097.9095.7596.4096.4022,284
Dec 3, 202496.4097.4095.6296.4296.4251,921
Dec 2, 202492.6295.0092.6294.8694.8632,287
Nov 29, 202494.6595.3593.1293.9293.9217,008
Nov 28, 202495.2596.3194.4294.6594.6530,519
Nov 27, 202495.0095.9093.6195.2595.2539,650
Nov 26, 202494.3394.4993.3494.1094.1023,617
Nov 25, 202493.0094.2593.0093.4993.4915,779
Nov 22, 202492.0092.0089.5091.4791.4727,133
Nov 21, 202493.8993.8988.3790.3590.3558,604
Nov 19, 202491.3693.1990.7791.0991.0942,965
Nov 18, 202492.9793.1290.1091.4691.4627,594
Nov 14, 202493.0094.2891.2091.9691.9645,023
Nov 13, 202496.4696.5091.5291.8491.8447,783
Nov 12, 202495.1099.0995.1096.3996.3941,324
Nov 11, 202497.6298.0095.2996.0896.0839,689
Nov 8, 2024100.01101.1497.3097.8297.8245,459
Nov 7, 2024102.25102.2599.3199.7599.7520,453
Nov 6, 202499.80101.1598.91100.94100.9418,071
Nov 4, 202499.9099.9097.5098.0198.0135,411
Nov 1, 202497.50100.3297.5099.9999.9922,369
Oct 31, 202498.00100.9597.1097.5097.5058,899
Oct 29, 202497.6598.1596.4597.8597.8519,547
Oct 28, 202494.0097.9594.0097.6097.6029,594
Oct 25, 202495.1597.0593.7595.4595.4582,729
Oct 24, 2024101.90101.9094.2595.1595.1566,480
Oct 23, 2024102.35102.3596.0098.4098.40131,461
Oct 22, 2024102.00104.5097.0097.4097.40213,669
Oct 21, 2024107.50108.35103.35104.05104.0566,052
Oct 18, 2024106.00110.05106.00106.85106.8533,813
Oct 17, 2024106.95107.45105.70107.00107.0017,150
Oct 16, 2024103.05106.50103.05105.55105.5514,138
Oct 15, 2024107.00107.45101.35104.60104.60270,082
Oct 14, 2024108.20109.00106.30108.60108.6052,164
Oct 11, 2024105.00109.75105.00108.35108.3551,033
Oct 10, 2024108.50108.50106.50106.90106.9020,132
Oct 9, 2024106.05108.95106.05106.45106.4559,127
Oct 8, 2024107.00108.05103.10106.90106.9075,118
Oct 7, 2024108.00108.35103.50104.30104.3070,338
Oct 4, 2024107.25110.50105.00107.15107.1562,862
Oct 3, 2024110.75114.30108.40109.25109.2579,389
Oct 1, 2024113.00114.15112.75113.00113.0031,589
Sep 30, 2024114.30116.00112.45112.95112.9576,885
Sep 27, 2024115.00116.40113.65115.00115.00156,935
Sep 26, 2024114.95119.90112.45114.75114.75237,118
Sep 25, 2024114.85116.90111.50114.30114.30270,139
Sep 24, 2024115.85118.90113.40114.75114.75269,629
Sep 23, 2024112.90116.75111.50115.00115.00367,815
Sep 20, 2024107.05110.85106.05108.85108.85396,673
Sep 19, 2024105.10106.95103.85105.00105.0046,330
Sep 18, 2024108.00108.00104.45106.05106.0550,801
Sep 17, 2024108.00108.00104.65105.65105.65123,234
Sep 16, 2024103.30107.50103.00106.15106.1578,433
Sep 13, 2024101.15103.75100.50102.85102.85100,867
Sep 12, 2024102.15102.1599.50100.35100.3568,392
Sep 11, 2024102.00103.7099.90100.15100.1538,834
Sep 10, 2024101.80103.60101.45102.30102.3040,353
Sep 9, 2024100.10101.5598.70100.20100.20123,006
Sep 6, 2024105.00105.00101.10101.45101.4562,821
Sep 5, 2024103.50105.80103.25104.75104.7555,431
Sep 4, 2024101.40104.05101.20103.45103.4591,439
Sep 3, 2024103.95104.45101.65102.05102.0577,494
Sep 2, 2024103.80105.70102.15103.70103.7071,482
Aug 30, 2024106.00106.00103.00103.58103.58131,337
Aug 29, 2024104.82109.45103.69104.99104.99293,231
Aug 28, 2024108.30108.30104.20104.79104.79114,803
Aug 26, 2024106.69109.10106.36108.40108.40292,271
Aug 23, 2024105.00109.46104.44106.02106.02185,464
Aug 22, 2024103.50107.00103.22104.39104.39166,458
Aug 21, 2024101.01104.4799.59102.93102.93185,083
Aug 20, 202494.00102.6893.51100.50100.50618,849
Aug 19, 202493.9793.9892.6892.8492.84159,410
Aug 16, 202492.5093.8492.0092.7892.7828,187
Aug 14, 202495.6995.6992.1092.3592.3574,158
Aug 13, 202494.6594.9093.2593.8793.8740,912
Aug 12, 202495.0295.3292.7694.5694.5663,850
Aug 9, 202496.0096.9395.1096.0296.0218,925
Aug 8, 202495.2899.6595.2895.6595.6558,754
Aug 7, 202493.8395.5393.0694.9694.9639,529
Aug 6, 202495.3995.5992.6993.1493.1433,513
Aug 5, 202495.0195.7594.0095.0395.03121,545
Aug 2, 202496.0598.2596.0598.0698.0642,592
Aug 1, 2024100.65101.7598.0198.3698.36156,545
Jul 31, 202496.40100.9595.7099.9599.95263,411
Jul 30, 202496.8596.8594.9595.7095.7046,556
Jul 29, 202496.8097.4095.7096.4596.4572,201
Jul 26, 202495.4596.6094.2094.8594.8579,204
Jul 25, 202495.0095.4093.6094.0094.0069,194
Jul 24, 202495.0096.3094.4595.1095.1076,489
Jul 23, 202494.7596.5092.5094.6094.60116,897
Jul 22, 202495.5596.0093.3095.8095.8070,777
Jul 19, 202497.5097.9593.9094.6594.6589,416
Jul 18, 202499.0099.0097.1097.5097.5084,210
Jul 16, 202498.2099.9598.2098.9098.9022,144
Jul 15, 202499.95100.6098.4098.9098.9097,741
Jul 12, 202499.60100.7597.7099.9599.95190,712
Jul 11, 202498.7599.3097.7098.5598.5581,121
Jul 10, 2024100.45100.4596.5097.3097.3083,550
Jul 9, 2024100.00101.5599.3099.8599.85117,732
Jul 8, 2024103.95103.95100.10100.50100.50131,867
Jul 5, 2024100.00102.9599.90102.15102.15182,690
Jul 4, 2024102.90102.90100.25100.55100.5590,806
Jul 3, 2024101.40102.0099.45101.70101.70265,576
Jul 2, 2024108.35108.3598.5099.4099.40513,544
Jul 1, 2024113.00113.55110.90111.40111.4033,410
Jun 28, 2024108.00114.81108.00111.78111.7872,603
Jun 27, 2024110.66111.11107.85108.40108.4092,965
Jun 26, 2024110.51112.49110.00110.59110.5935,525
Jun 25, 2024115.29115.73110.13110.51110.51123,463
Jun 24, 2024108.55117.47104.80113.03113.03117,325
Jun 21, 2024109.75110.53106.31106.95106.95102,565
Jun 20, 2024112.24112.24107.45109.75109.75134,235
Jun 19, 2024115.09116.63110.78111.65111.65101,332
Jun 18, 2024112.00115.75111.75114.21114.21276,451
Jun 14, 202497.88111.0096.96110.16110.16345,506
Jun 13, 202496.8097.5596.0096.6296.6238,216
Jun 12, 202493.0296.7593.0295.9695.96132,684
Jun 11, 202493.5094.7493.0093.4293.42107,691
Jun 10, 202495.4396.9592.8593.1393.13118,029
Jun 7, 202495.4897.6594.0094.5894.5893,217
Jun 6, 202499.10100.2093.7594.5294.5273,429