Allcargo Gati

Allcargo Gati Ltd Historical Data

NSEBSE

₹69.82

(0.39%)

Jul 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/06/2025

To Date

24/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jun-2025	66.44	68.25	65.76	66.34	3,284	2,53,87,013.27	1,98,433
25-Jun-2025	66.45	68.88	66.44	68.32	2,704	2,27,09,338.89	2,02,259
26-Jun-2025	68.78	69.25	67.41	67.84	2,966	1,93,56,931.13	1,40,867
27-Jun-2025	68	68.9	67.5	67.74	1,828	99,32,930.13	66,287
30-Jun-2025	68	68.55	65.98	67.36	3,208	2,06,44,420.5	1,59,733
01-Jul-2025	67.3	72.4	67.3	70.58	9,262	7,43,35,486.98	3,43,362
02-Jul-2025	70.93	71.95	69.76	70.16	3,197	1,85,28,555.66	1,13,103
03-Jul-2025	69.8	70.27	68.72	69.11	2,514	1,46,41,818	88,901
04-Jul-2025	69.16	69.73	68.3	69.25	2,224	1,08,56,582	69,623
07-Jul-2025	69.8	69.8	67.68	68.16	2,177	1,16,94,966.25	76,481
08-Jul-2025	68.5	68.78	67.51	67.83	1,939	89,43,954.9	72,593
09-Jul-2025	67.86	68.68	67.56	68.23	1,496	88,83,966.54	72,180
10-Jul-2025	68.84	69.65	68.3	68.94	2,331	1,17,09,721.23	87,400
11-Jul-2025	68.6	69.02	67.8	68.45	1,837	87,80,761.71	60,024
14-Jul-2025	68.5	69.22	67.6	67.8	1,772	1,36,31,385.74	99,151
15-Jul-2025	68.59	71.09	68.26	69.31	4,820	3,34,11,761.87	1,95,484
16-Jul-2025	69.3	73.25	69.3	72.74	8,175	6,69,38,439.74	4,39,654
17-Jul-2025	74.85	74.9	70.56	71.73	8,456	7,16,75,386.86	3,14,809
18-Jul-2025	72	73.39	71.97	72.19	3,679	2,39,92,653.25	1,54,057
21-Jul-2025	72.21	72.21	70.53	70.95	2,563	1,12,31,980.83	66,859
22-Jul-2025	71.64	71.64	69.3	69.55	1,492	82,86,223.98	70,498
23-Jul-2025	69.7	70.34	68.74	69.82	1,514	72,97,946.99	44,150