Allcargo Gati

ALLA
🏛️ india →
58.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 59.13 59.13 58.40 58.40 0.6K
09:20 58.65 58.65 58.21 58.45 0.2K
09:25 58.40 58.40 58.38 58.38 0.1K
09:30 58.38 58.38 58.03 58.15 0.5K
09:35 58.18 58.19 58.05 58.19 0.3K
09:40 58.25 58.77 58.25 58.77 0.0K
09:45 58.83 58.83 58.83 58.83 0.1K
09:50 59.00 59.48 59.00 59.48 0.7K
09:55 59.45 59.71 59.45 59.71 0.3K
10:00 59.57 59.57 59.48 59.50 2.6K
10:10 59.30 59.30 59.00 59.00 0.1K
10:15 59.00 59.25 59.00 59.25 3.0K
10:20 59.24 59.25 59.24 59.25 3.4K
10:25 59.25 59.25 59.25 59.25 0.4K
10:30 59.25 59.25 59.20 59.25 0.2K
10:35 59.25 62.28 59.25 62.16 8.0K
10:40 61.55 61.55 61.20 61.36 1.5K
10:45 61.36 61.40 61.20 61.20 5.4K
10:50 61.00 61.01 60.62 60.62 0.3K
10:55 60.56 60.79 60.56 60.79 0.6K
11:00 60.74 60.74 60.74 60.74 0.0K
11:05 60.79 60.79 60.79 60.79 0.0K
11:10 60.86 60.86 60.68 60.68 0.1K
11:15 60.70 60.70 60.70 60.70 0.4K
11:20 60.70 60.70 60.70 60.70 0.0K
11:30 60.10 60.10 60.01 60.01 0.1K
11:35 60.25 60.25 60.25 60.25 0.0K
11:40 60.11 60.11 60.11 60.11 0.1K
11:45 60.01 60.01 60.01 60.01 0.0K
11:50 60.63 60.63 60.63 60.63 0.4K
12:20 59.72 59.72 59.72 59.72 0.4K
12:30 59.83 59.83 59.83 59.83 0.6K
12:35 59.90 59.99 59.90 59.99 0.2K
12:50 60.22 60.22 60.22 60.22 0.0K
13:05 60.05 60.05 60.02 60.02 0.3K
13:10 60.02 60.02 60.01 60.01 0.0K
13:15 60.01 60.01 60.01 60.01 0.2K
13:20 59.75 59.75 59.72 59.72 0.1K
13:25 59.56 59.56 59.56 59.56 2.0K
13:30 59.45 59.45 59.45 59.45 0.1K
13:40 59.35 59.35 59.35 59.35 0.0K
13:45 59.55 59.55 59.55 59.55 0.0K
13:50 59.54 59.54 59.54 59.54 0.0K
13:55 59.50 59.50 59.50 59.50 0.0K
14:00 58.85 59.24 58.85 59.24 0.6K
14:05 59.22 59.30 59.22 59.30 0.0K
14:15 59.24 59.24 59.22 59.22 0.1K
14:20 59.22 59.22 58.80 58.80 0.2K
14:40 58.70 58.70 58.70 58.70 0.5K
14:45 58.80 58.80 58.80 58.80 1.0K
14:50 58.80 58.87 58.80 58.87 0.0K
14:55 58.91 58.91 58.80 58.80 1.5K
15:00 58.72 58.80 58.72 58.80 0.7K
15:10 58.84 58.84 58.80 58.80 0.5K
15:15 58.99 59.16 58.90 58.90 0.8K
15:20 58.90 58.90 58.88 58.88 7.6K
15:25 58.90 59.62 58.80 58.90 1.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 58.50 62.43 58.03 58.90 0.0M
2025-09-25 60.03 60.80 58.30 58.43 0.0M
2025-09-24 61.00 61.66 59.60 59.91 0.0M
2025-09-23 62.01 62.58 60.63 60.66 0.0M
2025-09-22 63.50 63.50 61.71 61.85 0.0M
2025-09-19 62.44 62.90 62.00 62.17 0.0M
2025-09-18 62.49 62.95 62.10 62.29 0.0M
2025-09-17 61.51 63.35 61.51 62.48 0.0M
2025-09-16 62.00 63.85 62.00 62.47 0.1M
2025-09-15 61.75 62.25 61.30 61.61 0.0M
2025-09-12 61.74 62.32 61.57 61.74 0.0M
2025-09-11 63.50 63.50 61.60 61.74 0.0M
2025-09-10 62.00 63.67 61.75 62.20 0.0M
2025-09-09 61.49 62.29 61.06 61.32 0.0M
2025-09-08 62.87 62.87 61.17 61.49 0.0M
2025-09-05 62.50 62.76 62.00 62.18 0.0M
2025-09-04 62.36 63.04 62.00 62.45 0.0M
2025-09-03 61.01 63.50 61.01 62.34 0.0M
2025-09-02 61.83 63.00 61.34 61.66 0.0M
2025-09-01 61.60 62.15 61.10 61.19 0.0M
2025-08-29 65.00 65.00 61.05 61.12 0.0M
2025-08-28 61.51 62.16 61.06 61.66 0.0M
2025-08-26 62.01 62.59 61.32 62.36 0.0M
2025-08-25 62.25 63.30 62.25 62.93 0.0M
2025-08-22 63.60 63.61 62.30 62.75 0.0M
2025-08-21 62.75 65.15 62.75 63.24 0.0M
2025-08-20 63.06 63.70 62.65 62.79 0.0M
2025-08-19 62.87 63.99 62.40 63.00 0.0M
2025-08-18 64.33 64.33 62.15 62.87 0.0M
2025-08-14 64.25 64.25 61.61 62.07 0.0M
2025-08-13 62.14 63.22 62.14 62.66 0.0M
2025-08-12 63.50 63.50 62.00 62.84 0.0M
2025-08-11 62.99 62.99 61.21 61.58 0.0M
2025-08-08 63.00 63.30 62.63 62.82 0.0M
2025-08-07 63.10 64.62 62.05 62.98 0.0M
2025-08-06 66.86 67.21 63.98 64.44 0.1M
2025-08-05 67.85 68.50 66.58 67.05 0.0M
2025-08-04 65.51 68.60 65.46 66.75 0.0M
2025-08-01 64.00 67.99 64.00 66.13 0.0M
2025-07-31 65.00 65.80 64.56 64.80 0.0M
2025-07-30 66.45 66.67 65.92 66.43 0.0M
2025-07-29 65.44 66.90 65.35 65.89 0.0M
2025-07-28 67.00 67.28 65.11 65.37 0.0M
2025-07-25 69.00 70.64 67.00 67.20 0.0M
2025-07-24 70.29 70.29 68.95 69.18 0.0M
2025-07-23 71.00 71.00 68.81 69.85 0.0M
2025-07-22 71.11 71.25 69.30 69.50 0.0M
2025-07-21 70.06 72.22 70.06 71.10 0.0M
2025-07-18 72.30 73.30 71.98 72.14 0.0M
2025-07-17 74.95 75.19 71.00 71.98 0.1M
2025-07-16 69.49 73.19 69.49 72.72 0.2M
2025-07-15 71.29 71.29 68.54 69.32 0.1M
2025-07-14 68.15 68.81 67.54 67.86 0.0M
2025-07-11 68.10 69.08 67.75 68.54 0.0M
2025-07-10 68.54 69.56 68.54 69.04 0.0M
2025-07-09 67.73 68.55 67.60 68.19 0.0M
2025-07-08 68.13 68.68 67.65 67.82 0.0M
2025-07-07 69.50 69.67 67.63 67.97 0.0M
2025-07-04 68.94 69.60 68.30 69.26 0.0M
2025-07-03 70.09 70.18 68.75 69.16 0.0M
2025-07-02 71.25 71.28 69.73 70.12 0.0M
2025-07-01 67.84 72.13 67.84 70.43 0.1M
2025-06-30 65.50 68.68 65.50 67.32 0.0M
2025-06-27 68.07 68.83 67.45 67.80 0.0M
2025-06-26 68.21 69.09 67.49 68.07 0.0M
2025-06-25 67.83 68.74 66.79 68.20 0.0M
2025-06-24 65.30 68.15 65.30 66.43 0.0M
2025-06-23 66.00 66.00 64.60 65.49 0.0M
2025-06-20 64.02 65.98 64.02 65.91 0.0M
2025-06-19 68.65 68.65 64.63 64.81 0.0M
2025-06-18 68.49 68.49 66.33 66.64 0.0M
2025-06-17 69.81 70.32 67.52 67.99 0.0M
2025-06-16 70.00 71.26 67.15 69.24 0.1M
2025-06-13 70.00 71.18 69.19 70.14 0.0M
2025-06-12 73.00 73.36 70.49 71.39 0.0M
2025-06-11 75.50 75.50 72.08 72.62 0.1M
2025-06-10 70.48 75.10 69.91 74.02 0.2M
2025-06-09 69.00 70.96 69.00 69.88 0.0M
2025-06-06 71.00 71.75 69.05 69.54 0.0M
2025-06-05 70.69 71.72 70.11 70.69 0.1M
2025-06-04 68.36 71.32 67.58 69.54 0.1M
2025-06-03 69.60 69.80 68.01 68.36 0.0M
2025-06-02 68.62 69.50 67.60 69.11 0.1M
2025-05-30 68.57 69.00 67.71 68.62 0.1M
2025-05-29 69.12 69.64 68.20 68.57 0.1M
2025-05-28 69.49 70.06 68.51 69.11 0.0M
2025-05-27 66.48 71.72 65.50 69.49 0.2M
2025-05-26 66.79 67.24 66.10 66.41 0.0M
2025-05-23 65.43 67.39 65.00 66.79 0.0M
2025-05-22 65.97 66.73 65.00 65.90 0.0M
2025-05-21 65.20 66.47 64.35 65.43 0.0M
2025-05-20 67.85 68.14 63.09 65.20 0.0M
2025-05-19 69.29 69.50 67.31 67.58 0.0M
2025-05-16 67.47 70.30 66.61 68.81 0.2M
2025-05-15 64.50 66.86 63.91 66.15 0.1M
2025-05-14 62.62 64.65 62.32 64.34 0.1M
2025-05-13 61.98 63.22 60.20 62.42 0.0M
2025-05-12 59.93 61.38 59.55 60.78 0.1M
2025-05-09 57.99 58.90 55.33 57.07 0.0M
2025-05-08 59.98 62.80 57.32 57.99 0.0M
2025-05-07 58.52 59.92 58.52 59.56 0.0M
2025-05-06 62.74 63.80 59.57 60.23 0.1M
2025-05-05 60.89 61.90 60.20 61.54 0.0M
2025-05-02 60.99 62.04 60.65 60.92 0.0M
2025-04-30 61.73 62.44 60.12 60.99 0.0M
2025-04-29 63.15 64.10 62.05 62.53 0.0M
2025-04-28 63.02 63.44 61.45 62.48 0.0M
2025-04-25 65.68 65.69 62.58 63.44 0.0M
2025-04-24 65.69 66.54 64.62 65.46 0.0M
2025-04-23 65.75 66.37 63.58 64.38 0.1M
2025-04-22 64.51 66.72 63.04 65.87 0.1M
2025-04-21 58.00 65.53 57.00 63.79 0.2M
2025-04-17 58.01 59.16 57.32 58.41 0.0M
2025-04-16 57.44 59.03 57.44 58.06 0.0M
2025-04-15 56.45 57.29 56.04 56.86 0.0M
2025-04-11 55.09 56.74 55.09 55.60 0.0M
2025-04-09 55.30 55.30 54.55 54.90 0.0M
2025-04-08 55.97 56.45 54.72 56.07 0.0M
2025-04-07 56.40 56.40 52.00 54.93 0.1M
2025-04-04 58.78 58.78 55.80 56.40 0.0M
2025-04-03 58.88 58.88 57.60 58.16 0.0M
2025-04-02 59.35 59.35 56.22 58.04 0.0M
2025-04-01 53.15 59.19 52.72 58.68 0.2M
2025-03-28 55.00 57.68 53.05 53.16 0.2M
2025-03-27 55.30 56.52 54.79 55.01 0.2M
2025-03-26 57.59 57.89 55.10 55.52 0.2M
2025-03-25 60.28 60.28 57.18 57.59 0.1M
2025-03-24 58.85 61.50 58.85 59.04 0.2M
2025-03-21 60.85 60.85 58.34 58.78 0.0M
2025-03-20 57.18 62.79 56.99 59.60 0.2M
2025-03-19 59.99 59.99 56.67 57.17 0.1M
2025-03-18 54.51 57.65 54.51 56.36 0.1M
2025-03-17 54.98 56.65 54.30 55.04 0.1M
2025-03-13 56.85 57.66 54.07 54.36 0.1M
2025-03-12 57.34 58.63 56.49 56.80 0.1M
2025-03-11 59.91 59.91 57.00 57.11 0.1M
2025-03-10 62.01 63.60 59.91 60.18 0.0M
2025-03-07 63.98 64.70 62.99 63.09 0.1M
2025-03-06 62.01 64.55 62.01 63.37 0.0M
2025-03-05 61.99 63.32 61.09 62.80 0.0M
2025-03-04 60.74 62.00 59.43 60.62 0.0M
2025-03-03 65.10 65.25 58.60 60.60 0.1M
2025-02-28 65.00 65.08 62.85 63.87 0.0M
2025-02-27 67.47 67.47 64.63 65.19 0.0M
2025-02-25 67.45 67.94 66.50 67.21 0.0M
2025-02-24 67.40 68.25 65.75 66.75 0.0M
2025-02-21 68.53 70.19 66.92 68.27 0.0M
2025-02-20 65.59 69.48 65.38 68.75 0.0M
2025-02-19 63.10 66.87 62.33 66.26 0.0M
2025-02-18 66.00 66.19 62.47 62.96 0.1M
2025-02-17 72.00 72.00 64.00 65.43 0.1M
2025-02-14 70.23 71.26 65.00 66.59 0.1M
2025-02-13 69.31 70.84 69.00 70.01 0.0M
2025-02-12 69.24 70.40 66.50 69.31 0.1M
2025-02-11 72.67 72.91 68.80 69.24 0.1M
2025-02-10 75.99 75.99 72.27 72.99 0.0M
2025-02-07 77.75 77.75 74.29 75.41 0.0M
2025-02-06 72.83 78.67 72.50 77.46 0.1M
2025-02-05 72.74 73.59 72.13 72.82 0.0M
2025-02-04 70.01 72.10 70.01 71.67 0.0M
2025-02-03 73.78 73.90 70.72 71.06 0.0M
2025-02-01 72.00 74.40 71.98 73.57 0.0M
2025-01-31 69.47 73.32 68.72 72.00 0.1M
2025-01-30 69.93 70.23 68.01 68.44 0.0M
2025-01-29 70.35 71.77 68.77 69.11 0.1M
2025-01-28 79.39 79.39 68.33 70.11 0.1M
2025-01-27 76.42 76.89 72.80 74.02 0.0M
2025-01-24 78.52 79.45 77.01 77.42 0.0M
2025-01-23 78.78 80.25 78.56 78.94 0.0M
2025-01-22 79.47 79.48 76.41 78.14 0.0M
2025-01-21 81.48 81.69 78.51 78.77 0.0M
2025-01-20 79.85 80.98 79.09 80.75 0.0M
2025-01-17 79.39 79.95 77.90 79.75 0.0M
2025-01-16 77.00 79.00 77.00 78.70 0.0M
2025-01-15 77.25 80.89 75.30 76.01 0.0M
2025-01-14 76.00 77.00 74.64 75.72 0.0M
2025-01-13 79.25 81.48 74.71 75.02 0.1M
2025-01-10 84.80 85.30 80.00 80.81 0.1M
2025-01-09 86.48 87.16 84.62 85.13 0.0M
2025-01-08 88.47 88.47 85.67 85.86 0.0M
2025-01-07 88.06 88.30 86.02 87.70 0.0M
2025-01-06 90.45 91.01 85.66 86.33 0.0M
2025-01-03 91.00 91.98 90.45 91.16 0.0M
2025-01-02 91.00 91.32 88.81 90.38 0.0M
2025-01-01 90.48 91.53 90.23 90.64 0.0M