NSE - Delayed Quote INR

Allcargo Terminals Limited (ATL.NS)

Compare
33.81
-0.13
(-0.38%)
At close: 3:29:46 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202533.9534.3933.0033.8133.81253,432
Jan 21, 202534.7535.1033.8033.9433.94327,512
Jan 20, 202535.0035.0034.0034.6434.64296,479
Jan 17, 202534.4434.9933.9234.7934.79309,199
Jan 16, 202534.2534.9433.9134.2534.25276,789
Jan 15, 202534.2036.1933.8934.0234.02538,837
Jan 14, 202533.5033.8932.9033.4133.41345,588
Jan 13, 202535.0035.0032.8533.0133.01428,985
Jan 10, 202535.1035.4734.0135.0335.03390,096
Jan 9, 202536.1536.4635.1035.3135.31332,293
Jan 8, 202537.0937.0936.0036.1536.15268,109
Jan 7, 202536.8137.3436.5636.9936.99232,480
Jan 6, 202538.1938.1936.6536.9136.91303,686
Jan 3, 202538.5039.0436.7038.0638.06327,664
Jan 2, 202538.0138.6638.0138.4838.48241,054
Jan 1, 202537.5538.5037.1238.2738.27205,846
Dec 31, 202437.0037.9136.6337.5837.58271,074
Dec 30, 202437.8937.9236.9037.0937.09238,261
Dec 27, 202437.7038.4937.2537.5737.57247,045
Dec 26, 202438.8038.8537.1537.7837.78232,834
Dec 24, 202438.2538.8837.9238.4938.49264,176
Dec 23, 202438.9439.6938.0638.6338.63292,280
Dec 20, 202439.9540.2738.4538.8838.88302,035
Dec 19, 202439.9140.0039.3039.8439.84267,450
Dec 18, 202441.5041.8040.0040.1640.16431,304
Dec 17, 202440.4542.9840.4541.5341.531,012,746
Dec 16, 202440.0141.0940.0140.4440.44230,161
Dec 13, 202440.7741.1539.5040.3140.31244,169
Dec 12, 202441.8141.8740.6440.8640.86230,047
Dec 11, 202441.7741.9941.1041.8141.81256,693
Dec 10, 202442.4442.4441.3141.5841.58265,461
Dec 9, 202441.6042.8541.6042.2742.27391,036
Dec 6, 202441.5442.0041.1041.4041.40264,044
Dec 5, 202441.7341.8741.1641.3541.35226,875
Dec 4, 202441.6942.3141.2741.6841.68346,278
Dec 3, 202439.3741.8139.3741.4841.48735,560
Dec 2, 202439.4039.6038.8839.2939.29306,032
Nov 29, 202439.2039.8238.9839.4939.49150,187
Nov 28, 202439.2940.8039.1139.3539.35375,345
Nov 27, 202439.0539.7038.6039.3939.39279,304
Nov 26, 202438.7039.7838.7038.9238.92266,433
Nov 25, 202439.2139.3038.5038.7538.75249,448
Nov 22, 202438.0038.9837.5338.5338.53264,792
Nov 21, 202438.0038.4237.0037.9837.98367,581
Nov 19, 202437.9039.1837.8038.0438.04287,083
Nov 18, 202437.5738.3536.6037.8437.84321,702
Nov 14, 202438.4038.8837.4037.5637.56394,744
Nov 13, 202439.8039.8038.2538.4338.43251,898
Nov 12, 202440.2040.9439.7339.8939.89246,500
Nov 11, 202441.3041.4940.0040.1440.14209,676
Nov 8, 202442.0243.0041.0041.3041.30220,739
Nov 7, 202442.2442.9541.8942.2942.29303,267
Nov 6, 202442.0042.4841.3142.0642.06303,410
Nov 4, 202442.4242.4240.8141.6641.66377,470
Nov 1, 202442.3042.9542.0042.4342.43116,461
Oct 31, 202442.3042.6041.7942.1442.14172,229
Oct 29, 202439.4840.4339.2639.8739.87345,178
Oct 28, 202438.2539.6937.8839.2339.23343,581
Oct 25, 202439.7039.8038.1138.5338.53449,755
Oct 24, 202438.9939.3338.4139.1339.13346,373
Oct 23, 202438.7039.5637.8838.7438.74524,726
Oct 22, 202440.2540.6538.1038.4738.47485,116
Oct 21, 202442.0042.3039.1240.1440.14417,618
Oct 18, 202441.7242.8940.5642.1742.17344,896
Oct 17, 202441.4041.8040.9041.6041.60422,414
Oct 16, 202440.7542.1840.7541.1941.19363,597
Oct 15, 202440.4841.7040.2040.7540.75486,672
Oct 14, 202441.5042.1840.0040.4040.40795,442
Oct 11, 202442.7342.7341.7542.0242.02178,929
Oct 10, 202442.6042.8342.1642.4242.42124,483
Oct 9, 202442.4043.6042.1142.5742.57381,546
Oct 8, 202439.9842.1539.6141.7641.76355,104
Oct 7, 202442.2142.9439.6839.9339.93548,752
Oct 4, 202443.1944.5041.9042.0842.08532,323
Oct 3, 202444.0044.5443.0143.2043.20408,556
Oct 1, 202444.1545.9944.0044.5544.55338,463
Sep 30, 202444.8045.0843.5444.0444.04547,624
Sep 27, 202443.4546.0043.4544.8544.85436,590
Sep 26, 202443.7144.0843.1643.5543.55480,582
Sep 25, 202444.6744.7543.1743.5643.56669,037
Sep 24, 202445.4946.0044.0044.6044.60541,700
Sep 23, 202444.8945.8944.8945.2545.25423,084
Sep 20, 202444.6345.2544.3344.6744.67475,102
Sep 19, 202445.3945.7643.6444.4144.41641,053
Sep 18, 202445.4245.5544.6445.0545.05628,433
Sep 17, 202446.2846.6445.2045.3545.35952,859
Sep 16, 202447.9949.5046.2546.3746.371,349,420
Sep 13, 202446.8948.7045.4145.7245.722,956,430
Sep 12, 202447.6047.6946.3046.5146.51543,346
Sep 11, 202448.3948.5947.0147.1947.19828,000
Sep 10, 202447.6848.5747.6748.2348.23258,661
Sep 9, 202448.0548.3847.1047.4047.40222,880
Sep 6, 202448.8349.1548.0048.1548.15389,627
Sep 5, 202449.0949.8548.5048.8248.82390,371
Sep 4, 202448.0049.5048.0048.8248.82233,425
Sep 3, 202449.2550.0148.5148.5548.55368,004
Sep 2, 202450.3050.4948.2848.5548.55761,146
Aug 30, 202449.9951.0049.9550.1850.18283,541
Aug 29, 202451.0051.9649.5349.7849.78591,034
Aug 28, 202451.7352.6050.8051.0251.02504,601
Aug 26, 202454.1954.6552.0052.1052.101,274,156
Aug 23, 202452.2554.0051.4553.2453.241,399,414
Aug 22, 202449.9052.8949.4452.1052.102,010,082
Aug 21, 202447.8950.0047.8949.1649.161,070,423
Aug 20, 202446.0348.7146.0347.7547.751,309,931
Aug 19, 202446.2346.4945.6345.7945.79443,142
Aug 16, 202445.8546.1545.0045.6445.64383,488
Aug 14, 202446.7846.8744.4745.1845.18917,205
Aug 13, 202447.1547.8545.6045.9545.95441,422
Aug 12, 202447.0047.6146.7346.9846.98428,393
Aug 9, 202449.2949.3347.5147.6647.66430,713
Aug 8, 202448.8949.1048.4048.5348.53355,387
Aug 7, 202449.0049.0448.3248.5748.57427,961
Aug 6, 202449.3050.4947.5147.7347.73492,813
Aug 5, 202450.5650.5648.7049.0649.06812,605
Aug 2, 202451.0051.7950.0551.2551.25657,978
Aug 1, 202452.1552.3250.8051.0251.02653,616
Jul 31, 202451.9453.0751.4251.9551.95709,454
Jul 30, 202451.3953.0051.3951.6551.65961,503
Jul 29, 202451.6852.0551.1851.3551.35426,959
Jul 26, 202451.8452.1650.5151.2151.21566,458
Jul 25, 202450.4051.8050.2151.5151.51428,094
Jul 24, 202451.4551.8250.1150.9150.91317,517
Jul 23, 202451.4051.9548.9950.7650.76572,276
Jul 22, 202450.6251.4450.0150.7850.78334,786
Jul 19, 202452.5152.5150.5150.6250.62636,904
Jul 18, 202453.6153.7952.0852.5152.51868,388
Jul 16, 202455.0055.0153.0053.6153.61936,005
Jul 15, 202452.0054.5051.6053.9253.922,068,360
Jul 12, 202451.8554.6551.5051.6851.683,458,761
Jul 11, 202450.6851.5550.3250.8350.83703,615
Jul 10, 202451.1451.2750.0550.4050.40421,308
Jul 9, 202450.6252.1850.5050.9150.91636,183
Jul 8, 202451.5951.8750.5050.6150.61523,985
Jul 5, 202451.6952.0551.1051.4951.49733,419
Jul 4, 202452.1153.4951.3551.5151.51869,918
Jul 3, 202451.0053.2150.9552.0152.011,524,577
Jul 2, 202451.8252.1950.6150.8250.82572,782
Jul 1, 202450.4852.4050.0951.8251.821,342,606
Jun 28, 202450.4951.1350.0550.5250.52532,684
Jun 27, 202450.5050.9549.8050.2150.21561,714
Jun 26, 202450.9051.4550.0750.2750.27532,114
Jun 25, 202451.2952.5050.6050.7950.79946,591
Jun 24, 202451.0051.8450.6051.0151.01856,124
Jun 21, 202453.3053.7950.0150.9050.901,996,909
Jun 20, 202453.2055.1352.6552.9652.961,372,514
Jun 19, 202455.3455.3452.7552.9452.941,528,565
Jun 18, 202452.3756.5651.9554.9154.912,866,459
Jun 14, 202451.9753.5851.7051.9651.961,122,538
Jun 13, 202451.9553.0051.5551.9451.94791,662
Jun 12, 202452.3553.7751.0051.4051.401,177,936
Jun 11, 202451.6052.9351.6051.9651.96488,991
Jun 10, 202451.5553.2051.5551.8951.89622,022
Jun 7, 202451.4052.7550.6051.1051.10984,696
Jun 6, 202451.2553.3550.8051.0051.00663,392
Jun 5, 202449.5051.6047.6050.8550.85442,933
Jun 4, 202452.2052.4545.0048.3548.351,342,040
Jun 3, 202455.1055.9551.5051.9551.951,036,218
May 31, 202454.6055.6553.5553.8553.85381,898
May 30, 202455.6056.4054.2055.0555.05329,385
May 29, 202457.1557.3055.8056.2056.20243,211
May 28, 202456.6059.1055.7057.1557.15874,630
May 27, 202458.0058.9056.0056.3056.30322,173
May 24, 202457.5059.3057.0058.0058.00582,255
May 23, 202455.2059.3555.1057.7557.751,408,860
May 22, 202456.0056.6554.6054.9554.95384,811
May 21, 202457.1557.1555.4055.8055.80596,813
May 17, 202454.1060.9054.1057.8057.803,664,491
May 16, 202454.0554.5052.4553.8553.85267,409
May 15, 202454.8555.1053.4553.7053.70325,708
May 14, 202453.1554.8053.1554.5054.50285,471
May 13, 202452.5553.5550.8552.6052.60497,655
May 10, 202451.6053.8051.6053.1553.15576,021
May 9, 202455.1055.8053.5054.0054.00203,477
May 8, 202454.4555.9054.4055.2055.20181,897
May 7, 202456.3056.4554.1054.4554.45360,243
May 6, 202458.4058.4055.9556.2056.20557,277
May 3, 202459.0059.1557.4558.0558.05386,650
May 2, 202459.4560.0058.1558.6058.60427,821
Apr 30, 202458.4560.4058.3059.5059.50489,489
Apr 29, 202459.3559.7057.9058.1558.15406,560
Apr 26, 202458.9560.9058.7058.8558.85796,545
Apr 25, 202459.0060.4058.4558.8558.85357,966
Apr 24, 202460.0060.9059.1059.4559.45356,206
Apr 23, 202459.4061.1059.4059.6559.65561,253
Apr 22, 202459.9560.2558.6059.1559.15378,686
Apr 19, 202458.0059.4557.0058.6558.65213,316
Apr 18, 202460.8561.1058.7058.9558.95249,116
Apr 16, 202459.9061.6059.7560.2560.25640,971
Apr 15, 202458.4060.6056.1058.9058.901,022,880
Apr 12, 202461.0062.2559.5060.3060.30523,929
Apr 10, 202462.9563.2060.1061.2061.20498,002
Apr 9, 202464.2564.3061.2562.1062.10532,970
Apr 8, 202464.1564.9562.8064.1064.10717,655
Apr 5, 202460.5064.0060.4563.7063.701,172,508
Apr 4, 202462.0062.7059.9060.8060.80543,905
Apr 3, 202459.9563.6058.9061.5561.551,939,855
Apr 2, 202457.5060.5057.5059.7559.75917,069
Apr 1, 202454.4057.7554.3057.1557.15710,764
Mar 28, 202453.8055.5053.1053.7553.754,504,373
Mar 27, 202455.7556.5052.8553.3553.35791,900
Mar 26, 202458.0058.4555.3055.6055.60881,967
Mar 22, 202454.0058.9054.0057.6557.651,497,594
Mar 21, 202454.5055.0053.5054.0054.00582,159
Mar 20, 202454.0054.7051.9052.8052.80500,933
Mar 19, 202454.9055.0053.4053.7553.75502,045
Mar 18, 202455.6056.4054.1054.6554.65459,171
Mar 15, 202455.2557.2553.4555.4555.45451,598
Mar 14, 202452.0056.5051.0055.6055.60909,688
Mar 13, 202457.1558.6051.2552.0052.001,383,028
Mar 12, 202459.5059.8056.0556.9056.90927,034
Mar 11, 202461.5561.9058.1559.1059.10591,631
Mar 7, 202461.4062.0060.5061.2061.20234,536
Mar 6, 202463.4063.5558.2060.8560.85814,690
Mar 5, 202465.4065.4062.8063.0563.05394,778
Mar 4, 202465.9565.9564.0064.7564.75461,939
Mar 1, 202465.8566.2562.7063.5063.50846,234
Feb 29, 202463.0066.3061.7065.2565.25605,263
Feb 28, 202464.8066.5062.1063.3063.30789,123
Feb 27, 202465.9566.8064.5064.6564.65434,283
Feb 26, 202466.9566.9565.5065.9565.95487,855
Feb 23, 202467.9568.7066.0066.6066.60537,850
Feb 22, 202468.2568.8065.3067.5067.50429,115
Feb 21, 202470.3070.6566.5067.4067.40668,070
Feb 20, 202472.9572.9568.3570.1070.101,931,326
Feb 19, 202463.9569.6563.8569.6569.651,383,561
Feb 16, 202464.9565.5062.7063.3563.35512,135
Feb 15, 202464.5065.5063.9064.2064.20619,509
Feb 14, 202462.5064.7060.8064.0564.05787,468
Feb 13, 202463.4063.7060.5063.0563.051,026,254
Feb 12, 202467.0567.5062.8063.3063.301,063,739
Feb 9, 202468.8069.0565.7566.4566.451,209,802
Feb 8, 202471.5072.8068.3069.1069.10925,379
Feb 7, 202469.5071.4568.0570.6070.601,166,618
Feb 6, 202466.4569.6566.4568.8568.851,120,645
Feb 5, 202467.2069.5565.0066.0566.052,294,537
Feb 2, 202470.6571.9065.0066.6066.601,641,117
Feb 1, 202472.7072.8068.0570.1070.10763,599
Jan 31, 202474.2577.4071.2072.1572.151,136,468
Jan 30, 202472.3574.0070.8072.8072.801,360,689
Jan 29, 202473.0074.4569.5571.8571.851,750,557
Jan 25, 202472.5075.0071.8072.6072.601,493,017
Jan 24, 202468.1073.0067.4071.7571.751,454,480
Jan 23, 202472.6073.4067.1568.1068.101,207,062

Related Tickers