Allcargo Gati

Allcargo Gati Ltd Historical Data

NSEBSE

₹79.71

(0.90%)

Jan 17, 2025|03:31:10 PM

Invest wise with Expert advice

From Date

Invalid Date

To Date

Invalid Date

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-DEC-2024	95.9	96.11	93.01	93.25	4,462	2,47,56,664.23	1,57,842
19-DEC-2024	93	93.84	91.5	91.69	4,360	3,19,27,227.2	1,94,789
20-DEC-2024	91.68	93	91	91.33	3,390	1,87,69,465.72	1,13,275
23-DEC-2024	91.65	92.6	88.15	89.19	7,011	3,35,17,697.7	1,87,313
24-DEC-2024	90.54	91.18	88.87	90.47	3,908	2,06,28,750.41	1,01,401
26-DEC-2024	90.51	91.12	89.5	89.66	2,644	1,15,24,906.39	68,537
27-DEC-2024	89.8	90.76	89.5	89.72	1,981	1,06,44,597.41	57,767
30-DEC-2024	89.95	90.6	89	89.34	3,555	1,73,14,394.02	82,196
31-DEC-2024	89.34	90.49	88.9	90.14	2,258	99,13,550.15	56,774
01-JAN-2025	90.35	91.69	90.32	90.71	2,287	1,22,00,935.33	68,074
02-JAN-2025	90.55	91.6	88.75	89.95	3,813	2,02,77,726.63	1,10,747
03-JAN-2025	90.58	92.05	90.56	91.39	2,184	1,87,82,027.56	1,10,517
06-JAN-2025	91.5	91.5	86.04	86.44	7,994	3,97,87,204.45	2,73,693
07-JAN-2025	87.74	88.25	86.12	87.71	3,707	2,17,04,131.39	1,22,643
08-JAN-2025	88.11	88.39	85.55	85.9	5,229	2,46,84,431.3	1,52,456
09-JAN-2025	87	87.35	84.71	85.02	3,922	2,64,31,453.19	1,93,763
10-JAN-2025	85.49	85.49	79.7	80.87	7,394	4,22,01,454.93	3,03,009
13-JAN-2025	80.21	81.69	74.52	75.04	12,858	6,71,28,378.2	4,60,556
14-JAN-2025	76	77.11	74.4	75.81	8,403	4,26,35,877.56	2,48,276
15-JAN-2025	77.89	80.98	75.55	76.02	13,500	8,40,12,310.43	2,88,577
16-JAN-2025	76.99	79.8	76.99	79	3,937	2,32,40,564.53	1,45,403