NSE - Delayed Quote INR

Allcargo Gati Limited (ACLGATI.NS)

Compare
78.25
-0.54
(-0.69%)
At close: January 22 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202579.0579.6976.1078.2578.25175,752
Jan 21, 202581.4581.6078.5078.7978.79224,521
Jan 20, 202579.7180.9079.1180.6080.60210,403
Jan 17, 202578.4180.0077.8779.7179.71206,167
Jan 16, 202576.9979.8076.9979.0079.00297,329
Jan 15, 202577.8980.9875.5576.0276.021,079,736
Jan 14, 202576.0077.1174.4075.8175.81563,729
Jan 13, 202580.2181.6974.5275.0475.04863,922
Jan 10, 202585.4985.4979.7080.8780.87515,371
Jan 9, 202587.0087.3584.7185.0285.02307,444
Jan 8, 202588.1188.3985.5585.9085.90285,754
Jan 7, 202587.7488.2586.1287.7187.71248,765
Jan 6, 202591.5091.5086.0486.4486.44453,259
Jan 3, 202590.5892.0590.5691.3991.39205,957
Jan 2, 202590.5591.6088.7589.9589.95225,155
Jan 1, 202590.3591.6990.3290.7190.71134,093
Dec 31, 202489.3490.4988.9090.1490.14110,673
Dec 30, 202489.9590.6089.0089.3489.34192,650
Dec 27, 202489.8090.7689.5089.7289.72118,478
Dec 26, 202490.5191.1289.5089.6689.66128,051
Dec 24, 202490.5491.1888.8790.4790.47229,540
Dec 23, 202491.6592.6088.1589.1989.19373,159
Dec 20, 202491.6893.0091.0091.3391.33204,116
Dec 19, 202493.0093.8491.5091.6991.69346,115
Dec 18, 202495.9096.1193.0193.2593.25262,867
Dec 17, 202496.2096.6895.0595.6995.69171,127
Dec 16, 202497.0097.6095.5096.1096.10233,966
Dec 13, 202495.3097.8594.2096.9796.97375,664
Dec 12, 202498.1799.0095.2095.6495.64349,928
Dec 11, 202498.2099.3997.9298.1298.12287,665
Dec 10, 202498.0098.8797.7398.0698.06203,723
Dec 9, 202496.7999.6596.3998.0898.08525,082
Dec 6, 202496.3597.4995.8996.3296.32250,086
Dec 5, 202497.3097.3095.7596.2596.25228,777
Dec 4, 202497.1897.3895.7096.5896.58250,428
Dec 3, 202497.0097.4995.7896.5996.59315,892
Dec 2, 202493.9995.4093.0094.8194.81279,213
Nov 29, 202495.1895.3092.5393.6193.61355,077
Nov 28, 202495.0596.4094.3494.7094.70247,674
Nov 27, 202494.3595.9093.4994.9894.98244,631
Nov 26, 202493.7094.5093.4594.1394.13129,610
Nov 25, 202493.0094.3993.0093.4993.49209,618
Nov 22, 202490.1891.9489.5591.5891.58242,778
Nov 21, 202490.9991.2088.2190.2590.25473,823
Nov 19, 202491.8093.1890.7490.9990.99491,656
Nov 18, 202492.3893.3790.0091.3691.36366,285
Nov 14, 202492.5094.4891.6092.0092.00390,111
Nov 13, 202496.4596.7091.3091.8491.84625,173
Nov 12, 202496.3599.1096.0096.4596.45384,470
Nov 11, 202498.3098.3095.5596.0396.03283,729
Nov 8, 2024100.54101.2997.0597.8497.84400,887
Nov 7, 2024101.59101.6199.2099.7299.72299,762
Nov 6, 202499.20101.1999.01100.98100.98351,905
Nov 5, 202497.9799.7697.2598.8598.85225,935
Nov 4, 202499.4199.7097.4097.9797.97271,399
Nov 1, 202498.27100.5098.27100.10100.1089,727
Oct 31, 2024100.69100.8696.9297.4997.49553,087
Oct 30, 202497.92100.7097.1699.8499.84334,166
Oct 29, 202498.2098.2096.3297.5697.56291,767
Oct 28, 202496.1298.0094.3597.6297.62397,858
Oct 25, 202495.7796.9893.7695.7995.79608,491
Oct 24, 202498.5999.4194.2595.1395.13668,084
Oct 23, 202498.85101.2095.7198.3198.31766,635
Oct 22, 2024104.10104.1697.0097.4097.401,116,533
Oct 21, 2024106.85108.50103.52103.92103.92505,142
Oct 18, 2024107.11110.14106.15106.76106.761,065,652
Oct 17, 2024106.49107.49105.50107.07107.07578,334
Oct 16, 2024104.90106.50104.50105.70105.70421,923
Oct 15, 2024106.89107.90101.50104.63104.631,475,660
Oct 14, 2024108.20109.20106.50108.54108.54400,722
Oct 11, 2024106.31109.92106.00108.13108.13593,990
Oct 10, 2024106.53108.20106.32106.90106.90337,274
Oct 9, 2024106.83109.00106.12106.52106.52454,855
Oct 8, 2024104.20108.00103.12106.80106.80642,199
Oct 7, 2024107.85108.54103.30104.20104.20987,828
Oct 4, 2024110.20110.49105.02107.27107.271,136,679
Oct 3, 2024112.80114.20108.50109.35109.351,370,717
Oct 1, 2024113.19114.12112.75113.10113.10594,422
Sep 30, 2024114.70115.79112.31112.97112.97968,138
Sep 27, 2024114.81116.36113.55115.06115.061,380,460
Sep 26, 2024114.45119.85112.56114.69114.693,453,314
Sep 25, 2024114.71116.90111.49114.31114.311,648,766
Sep 24, 2024115.70118.95113.25114.73114.732,724,672
Sep 23, 2024113.44116.60111.35114.95114.955,267,572
Sep 20, 2024107.50110.60105.94108.92108.923,835,791
Sep 19, 2024107.00107.00103.93104.83104.831,403,628
Sep 18, 2024105.93107.44104.51106.11106.111,195,254
Sep 17, 2024106.55108.00104.71105.93105.931,605,202
Sep 16, 2024103.00107.30102.90106.08106.081,624,193
Sep 13, 2024100.98103.80100.32102.91102.91658,545
Sep 12, 2024100.50101.3099.60100.29100.29467,342
Sep 11, 2024102.80103.8299.81100.08100.08577,585
Sep 10, 2024101.00103.68101.00102.38102.38515,353
Sep 9, 2024101.40102.2998.71100.30100.30555,159
Sep 6, 2024104.95104.98100.66101.36101.36651,477
Sep 5, 2024103.75105.90103.29105.00105.00603,563
Sep 4, 2024101.17104.14101.15103.50103.50504,781
Sep 3, 2024104.19104.48101.55101.94101.94496,426
Sep 2, 2024104.00105.75102.05103.67103.67904,715
Aug 30, 2024105.77105.90103.10103.65103.65557,709
Aug 29, 2024105.27109.45103.75104.93104.932,048,993
Aug 28, 2024107.92108.15104.00104.64104.64836,538
Aug 27, 2024108.60111.00104.39107.37107.373,321,274
Aug 26, 2024105.88109.15105.80108.29108.292,136,347
Aug 23, 2024104.90109.60104.37105.87105.873,146,350
Aug 22, 2024103.25107.00103.05104.42104.423,043,654
Aug 21, 2024101.50104.5099.27103.18103.183,673,491
Aug 20, 202493.80102.7093.45100.51100.516,009,946
Aug 19, 202492.8394.0092.5592.8392.831,257,792
Aug 16, 202493.3993.9391.9092.8292.82571,968
Aug 14, 202494.3394.4992.0592.3892.38447,234
Aug 13, 202494.9095.0293.3093.5693.56592,438
Aug 12, 202495.6095.6092.9194.6394.63635,193
Aug 9, 202497.5097.5095.0195.8795.87355,861
Aug 8, 202496.9499.6095.2095.6795.671,550,636
Aug 7, 202494.1095.4992.9095.0495.04773,545
Aug 6, 202495.7896.8092.8793.2993.29585,619
Aug 5, 202495.9495.9493.8195.0695.061,142,387
Aug 2, 202497.2098.2096.1098.0298.02700,506
Aug 1, 2024101.70101.9598.0098.4298.421,011,942
Jul 31, 202496.15101.0096.0099.8199.812,352,574
Jul 30, 202496.8096.8594.8395.6395.63869,875
Jul 29, 202496.8097.4795.6296.4896.481,473,842
Jul 26, 202494.2596.6094.2594.8894.88754,400
Jul 25, 202494.5095.3893.4093.8693.86523,285
Jul 24, 202494.9996.2994.5895.0995.09525,807
Jul 23, 202496.3896.4592.5494.5294.52670,164
Jul 22, 202494.6096.0793.3095.7095.70603,871
Jul 19, 202498.0098.2493.8494.6594.651,311,433
Jul 18, 202498.9099.1297.2297.5397.53521,343
Jul 16, 202499.7599.9998.5898.9098.90783,637
Jul 15, 2024100.00100.6998.5099.0799.07878,039
Jul 12, 202499.44100.9997.7099.8399.831,483,830
Jul 11, 202497.2599.3297.2598.4198.41943,110
Jul 10, 2024100.54100.5596.4697.2597.251,659,161
Jul 9, 2024101.39101.3999.3099.8899.88707,104
Jul 8, 2024102.79102.8099.90100.37100.37918,521
Jul 5, 2024101.00103.0099.80102.02102.021,320,882
Jul 4, 2024102.05102.06100.25100.39100.391,131,007
Jul 3, 2024101.48102.0099.40101.73101.732,805,307
Jul 2, 2024107.00107.5098.5099.2499.246,871,052
Jul 1, 2024111.89113.30111.00111.54111.54588,571
Jun 28, 2024108.90114.63108.46111.89111.891,437,628
Jun 27, 2024111.39111.60107.69108.47108.47531,936
Jun 26, 2024111.68112.55110.10110.54110.54510,092
Jun 25, 2024114.70114.90110.00110.66110.661,439,532
Jun 24, 2024107.00117.89104.90112.43112.432,117,801
Jun 21, 2024109.40110.69106.31107.00107.00737,094
Jun 20, 2024112.00112.25107.41109.62109.621,599,462
Jun 19, 2024114.80116.75110.70111.60111.601,760,402
Jun 18, 2024111.50115.70111.50114.34114.342,184,798
Jun 14, 202497.00110.9796.98109.87109.876,491,811
Jun 13, 202496.1097.6096.0296.8296.821,085,497
Jun 12, 202493.5097.0093.5096.0296.021,744,168
Jun 11, 202493.6894.7892.8093.3493.341,741,151
Jun 10, 202495.0096.7592.4893.0693.061,434,786
Jun 7, 202494.9097.8093.8594.4094.40969,306
Jun 6, 202497.30100.3593.7094.4594.45909,260
Jun 5, 202494.3098.0093.0097.0597.05208,147
Jun 4, 2024100.50100.5090.0094.3094.30495,349
Jun 3, 2024101.00103.1098.6099.3099.30488,925
May 31, 2024100.90101.3097.9599.1099.10332,795
May 30, 2024101.00101.5098.5599.9599.95253,711
May 29, 2024101.70102.5099.75100.75100.75281,477
May 28, 2024102.70103.65100.45101.70101.70327,420
May 27, 2024104.70105.35101.45102.45102.45393,803
May 24, 2024107.05107.50104.40104.70104.70350,785
May 23, 2024108.00109.60106.50107.05107.05250,503
May 22, 2024108.00109.00107.60107.95107.95170,057
May 21, 2024109.85110.00107.55107.75107.75177,185
May 17, 2024110.70110.80108.00108.35108.35237,916
May 16, 2024107.00113.60106.05110.70110.70574,258
May 15, 2024108.50109.40105.20105.75105.75215,171
May 14, 2024106.40108.30106.30107.35107.35152,744
May 13, 2024107.00107.40104.30106.35106.35192,851
May 10, 2024107.10107.95105.95107.35107.35180,463
May 9, 2024111.75112.00106.50107.55107.55172,923
May 8, 2024110.75112.85110.35111.85111.85192,336
May 7, 2024116.00118.95110.55112.05112.05749,169
May 6, 2024108.20116.80106.50115.40115.401,493,531
May 3, 2024110.40110.40106.90107.25107.25240,236
May 2, 2024107.80111.80106.95109.70109.70435,331
Apr 30, 2024108.60108.60106.55106.95106.95173,416
Apr 29, 2024112.00112.00107.05107.75107.75326,222
Apr 26, 2024110.30113.35109.75110.45110.45609,649
Apr 25, 2024106.10110.80105.50108.65108.65517,990
Apr 24, 2024105.80107.50105.60106.10106.10275,469
Apr 23, 2024106.50107.30105.50105.80105.80256,508
Apr 22, 2024106.95108.45105.40105.85105.85396,877
Apr 19, 2024102.40104.10100.80103.10103.10227,581
Apr 18, 2024103.75103.75101.95102.50102.50170,523
Apr 16, 2024101.50103.80101.40102.80102.80228,610
Apr 15, 2024105.30105.30101.35102.30102.30348,562
Apr 12, 2024106.55108.05104.90105.90105.90256,949
Apr 10, 2024106.75107.40105.50107.00107.00191,285
Apr 9, 2024107.70107.70104.50105.80105.80221,503
Apr 8, 2024110.00110.95106.50107.60107.60260,428
Apr 5, 2024109.40111.85108.20109.05109.05442,000
Apr 4, 2024104.90109.15103.15108.50108.50671,117
Apr 3, 2024102.25104.10101.70103.50103.50493,952
Apr 2, 2024100.05103.75100.05102.55102.55543,405
Apr 1, 202497.80101.0097.25100.05100.05458,936
Mar 28, 202497.30100.0095.3596.0596.05711,189
Mar 27, 2024100.40101.4095.6096.3596.35868,713
Mar 26, 2024101.30101.8599.6099.6599.65441,454
Mar 22, 2024101.65105.50101.00101.40101.40674,157
Mar 21, 2024101.60103.50100.75101.65101.65800,482
Mar 20, 2024100.80102.0099.70100.00100.00235,371
Mar 19, 2024100.50102.4099.70100.40100.40314,177
Mar 18, 2024103.75104.05100.00100.45100.45376,531
Mar 15, 2024102.05104.40101.80103.15103.15343,683
Mar 14, 202496.75104.0596.10102.05102.05388,598
Mar 13, 2024106.05107.3098.0098.6098.60534,594
Mar 12, 2024111.20111.80105.00105.10105.10467,011
Mar 11, 2024112.70113.10110.20110.65110.65224,539
Mar 7, 2024116.35116.40112.35112.70112.70445,400
Mar 6, 2024115.30115.30110.65111.15111.15340,014
Mar 5, 2024115.55116.35114.00114.30114.30194,420
Mar 4, 2024118.20118.20114.95115.75115.75325,201
Mar 1, 2024117.65117.65115.50116.35116.35159,610
Feb 29, 2024114.85117.05114.15116.50116.50238,524
Feb 28, 2024118.20118.55112.50114.70114.70418,144
Feb 27, 2024120.40121.50117.80117.95117.95258,389
Feb 26, 2024122.00122.00119.25119.90119.90128,017
Feb 23, 2024122.85123.60121.00121.30121.30242,446
Feb 22, 2024120.00124.80119.85122.75122.75545,773
Feb 21, 2024122.60122.90118.10119.10119.10464,552
Feb 20, 2024114.80125.45114.70121.45121.451,731,881
Feb 19, 2024116.00116.35112.90114.50114.50438,244
Feb 16, 2024117.80118.30115.00115.25115.25276,090
Feb 15, 2024118.45119.45116.00116.80116.80272,931
Feb 14, 2024111.40118.00110.10117.65117.65255,146
Feb 13, 2024114.15115.00109.55114.40114.40344,216
Feb 12, 2024119.45120.20112.80113.75113.75414,680
Feb 9, 2024121.20122.70117.90119.05119.05508,868
Feb 8, 2024123.50124.10120.00120.85120.85342,436
Feb 7, 2024122.25124.25121.60122.60122.60260,841
Feb 6, 2024118.45122.00117.80121.20121.20504,939
Feb 5, 2024125.55125.95115.15117.10117.10685,468
Feb 2, 2024126.00126.50123.30123.85123.85275,488
Feb 1, 2024126.50127.05124.80125.70125.70208,069
Jan 31, 2024125.45127.00125.00125.70125.70271,579
Jan 30, 2024125.95126.45124.10124.45124.45206,096
Jan 29, 2024123.30126.70123.25125.15125.15307,284
Jan 25, 2024123.30124.95122.50123.30123.30215,839
Jan 24, 2024123.60124.45121.80122.60122.60263,920
Jan 23, 2024127.45127.70122.85123.60123.60338,830

Related Tickers

NAVKARCORP.NS Navkar Corporation Limited
149.52
-2.95%
 
ALLCARGO.NS Allcargo Logistics Limited
42.53
-1.96%
 
ALLCARGO.BO Allcargo Logistics Limited
42.45
-2.10%
 
TCI.NS Transport Corporation of India Limited
1,046.30
-1.38%
 
TCIEXP.NS TCI Express Limited
796.75
-1.07%
 
TVSSCS.NS TVS Supply Chain Solutions Limited
158.00
-3.20%