Allcargo Gati

Allcargo Gati Ltd Historical Data

NSEBSE

₹72.54

(-2.20%)

Jun 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2025	60.76	63.25	60.21	62.39	5,098	2,69,38,432.73	1,92,622
14-May-2025	62.86	64.7	62.27	64.18	4,694	2,81,25,905.41	2,29,958
15-May-2025	64.21	66.9	63.76	66.06	5,712	5,16,96,967.45	4,09,314
16-May-2025	67	70.4	66.5	68.92	8,519	7,92,57,932.47	5,15,785
19-May-2025	69	69.5	67.27	67.78	5,413	3,38,74,831.15	2,58,406
20-May-2025	68	68.2	63.01	64.82	5,585	3,93,17,371.9	2,15,980
21-May-2025	65.45	66.4	64.16	65.43	2,774	1,88,63,469.85	1,45,578
22-May-2025	65.6	66.59	65	65.8	2,472	1,62,92,023.84	1,02,026
23-May-2025	66.05	67.28	65.07	66.67	2,760	1,49,41,557.25	96,004
26-May-2025	66.8	67.34	65.97	66.41	2,424	1,32,56,927.97	93,184
27-May-2025	66.5	71.8	65.4	69.56	10,341	9,48,82,707.05	4,20,556
28-May-2025	70	70.26	68.6	69.08	4,266	2,30,20,148.03	1,77,623
29-May-2025	69.14	69.57	68.05	68.56	3,843	1,69,53,672.63	1,30,619
30-May-2025	68.9	69.15	67.72	68.59	3,129	1,56,36,045.93	1,09,353
02-Jun-2025	68.59	69.61	67.55	69.05	3,553	1,82,21,114.24	1,25,567
03-Jun-2025	69.5	70.12	67.9	68.26	2,835	1,54,60,535.95	1,07,395
04-Jun-2025	68.93	71.5	67.56	69.53	7,534	4,83,69,866.94	2,03,061
05-Jun-2025	69.89	71.79	69.89	70.73	4,890	2,76,12,774.35	1,69,845
06-Jun-2025	70.28	71.8	69	69.44	5,205	2,94,16,949.34	1,52,003
09-Jun-2025	69.95	70.85	69.44	69.75	4,659	2,63,50,321.83	1,67,886
10-Jun-2025	70.15	75.4	69.8	74.17	15,647	14,73,97,018.65	6,75,891
11-Jun-2025	74.7	75.28	71.82	72.54	9,778	6,65,81,882.14	3,78,729