Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ACLGATI, Allcargo Gati Limited, INE152B01027, Listing: 10-Oct-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 20 High52 Price: 99.65 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 09-Dec-2024 Bumper: 64.61; Drift%: 2.18
Industry: Transport Services Face Value: 2; VWAP21: Low52 Price: 52.01 Barrier: -; Drift%: -
Basic Industry: Logistics Solution Provider Total Equity: 147,075,551 Low52 Date: 07-Apr-2025 SHP: 46.09 / 2.05 / 2.98 / 48.89
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 92.05 / 52.5 Month: 63.85 / 58.0 Week: 65.85 / 58.1 Day: 66.89 / 64.95 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Nov 66.31 66.89 64.95 66.05 65.95 1.07 971.43 909,770 13.21 557,816 16.06 3.68 78
2 10-Nov 63.00 65.90 61.55 65.35 63.98 3.76 961.14 1,189,058 17.26 663,537 19.10 4.25 92
3 07-Nov 64.83 64.83 61.25 62.98 62.37 -2.36 926.28 618,056 8.97 312,268 8.99 1.95 44
4 06-Nov 66.52 67.00 62.79 64.50 64.64 -2.63 948.64 849,749 12.34 555,171 15.98 3.59 77
5 04-Nov 66.99 67.34 65.90 66.24 66.33 -0.20 974.23 646,503 9.38 458,140 13.19 3.04 64
6 03-Nov 66.50 66.98 64.61 66.37 65.88 2.77 976.14 837,385 12.16 466,154 13.42 3.07 65
7 31-Oct 61.80 65.85 60.61 64.58 63.70 6.44 949.81 2,332,810 33.86 891,632 25.67 5.68 124
8 30-Oct 61.50 61.50 60.05 60.67 60.57 -0.21 892.31 230,581 3.35 131,016 3.77 0.79 18
9 29-Oct 59.80 60.90 59.07 60.80 60.17 2.69 894.22 227,258 3.30 112,204 3.23 0.68 16
10 28-Oct 61.11 61.20 58.10 59.21 59.28 -2.62 870.83 424,835 6.17 263,010 7.57 1.56 37
11 27-Oct 60.82 61.12 60.12 60.80 60.63 0.31 894.22 151,261 2.20 73,807 2.12 0.45 10
12 24-Oct 61.59 61.75 60.31 60.61 61.06 -1.59 891.42 187,652 2.72 111,160 3.20 0.68 15
13 23-Oct 61.71 62.25 61.22 61.59 61.61 0.21 905.84 223,180 3.24 125,277 3.61 0.77 17
14 21-Oct 62.47 62.47 61.31 61.46 61.66 -0.73 903.93 74,486 1.08 45,972 1.32 0.28 6
15 20-Oct 60.72 62.40 59.58 61.91 61.30 2.98 910.54 468,467 6.80 247,361 7.12 1.52 34
16 17-Oct 62.05 62.05 59.49 60.12 60.12 -2.67 884.22 390,085 5.66 185,170 5.33 1.11 26
17 16-Oct 58.58 62.15 58.00 61.77 61.09 6.91 908.49 1,236,040 17.94 502,090 14.45 3.07 70
18 15-Oct 57.41 58.20 57.07 57.78 57.59 1.05 849.80 314,022 4.56 166,740 4.80 0.96 23
19 14-Oct 58.57 59.94 57.00 57.18 58.07 -0.92 840.98 475,676 6.91 237,055 6.82 1.38 33
20 13-Oct 58.95 59.39 56.97 57.71 57.66 -1.72 848.77 849,519 12.33 554,533 15.96 3.20 77
21 10-Oct 58.45 60.00 58.25 58.72 58.85 0.86 863.63 140,919 2.05 74,274 2.14 0.44 10
22 09-Oct 58.18 58.49 57.84 58.22 58.09 0.07 856.27 187,418 2.72 85,464 2.46 0.50 12
23 08-Oct 59.29 59.37 58.00 58.18 58.42 -1.52 855.69 269,730 3.92 152,570 4.39 0.89 21
24 07-Oct 59.45 59.98 58.85 59.08 59.28 -0.62 868.92 214,565 3.11 96,895 2.79 0.57 14
25 06-Oct 60.85 60.85 58.81 59.45 59.59 -1.15 874.36 274,159 3.98 153,090 4.41 0.91 21
26 03-Oct 60.20 60.32 59.42 60.14 59.77 0.30 884.51 288,488 4.19 146,159 4.21 0.87 20
27 01-Oct 60.70 61.25 59.52 59.96 60.33 -1.32 881.87 253,256 3.68 148,818 4.28 0.90 21
28 30-Sep 60.08 61.60 60.08 60.76 60.84 2.74 893.63 615,171 8.93 198,176 5.70 1.21 28
29 29-Sep 59.44 60.44 58.74 59.14 59.50 0.29 869.80 260,467 3.78 163,386 4.70 0.97 23
30 26-Sep 58.57 62.40 58.00 58.97 59.93 0.80 867.30 693,295 10.06 231,151 6.65 1.39 32
31 25-Sep 60.00 60.90 58.20 58.50 59.00 -1.99 860.39 658,991 9.57 536,893 15.46 3.00 75
32 24-Sep 61.10 61.65 59.50 59.69 60.23 -1.66 877.89 659,190 9.57 445,467 12.82 2.68 62
33 23-Sep 62.37 62.60 60.59 60.70 61.36 -1.84 892.75 286,519 4.16 203,101 5.85 1.25 28
34 22-Sep 62.32 63.30 61.70 61.84 62.36 -0.77 909.52 180,071 2.61 97,679 2.81 0.61 14
35 19-Sep 62.65 63.10 61.91 62.32 62.39 -0.21 916.57 212,335 3.08 132,290 3.81 0.83 18
36 18-Sep 63.25 63.25 62.20 62.45 62.58 0.02 918.49 92,753 1.35 53,157 1.53 0.33 7
37 17-Sep 62.70 63.33 62.24 62.44 62.71 -0.03 918.34 106,010 1.54 68,742 1.98 0.43 10
38 16-Sep 62.13 63.85 61.85 62.46 62.82 1.61 918.63 270,416 3.93 125,534 3.61 0.79 17
39 15-Sep 61.65 62.24 61.30 61.47 61.59 -0.28 904.07 150,688 2.19 111,063 3.20 0.68 15
40 12-Sep 61.81 62.50 61.52 61.64 61.82 -0.28 906.57 90,991 1.32 53,163 1.53 0.33 7
41 11-Sep 62.48 62.84 61.57 61.81 62.00 -0.79 909.07 91,790 1.33 58,792 1.69 0.00 8
42 10-Sep 62.00 63.54 61.73 62.30 62.43 1.78 916.28 159,812 2.32 88,072 2.54 0.55 12
43 09-Sep 62.20 62.25 61.00 61.21 61.46 -0.18 900.25 68,887 1.00 49,583 1.43 0.30 7
44 08-Sep 62.08 62.53 61.05 61.32 61.67 -1.18 901.87 167,530 2.43 120,076 3.46 0.74 17
45 05-Sep 62.25 62.90 61.86 62.05 62.28 -0.67 912.60 98,517 1.43 58,587 1.69 0.36 8
46 04-Sep 62.90 63.14 62.00 62.47 62.53 0.31 918.78 79,188 1.15 51,101 1.47 0.32 7
47 03-Sep 62.09 63.70 61.66 62.28 62.42 1.04 915.99 139,559 2.03 70,160 2.02 0.44 10
48 02-Sep 61.90 62.50 61.31 61.64 62.00 0.83 906.57 104,300 1.51 55,337 1.59 0.00 8
49 01-Sep 61.25 62.19 60.91 61.13 61.36 -0.20 899.07 122,307 1.78 76,259 2.20 0.47 11
50 29-Aug 61.11 62.94 61.05 61.25 61.55 -0.71 900.84 82,447 1.20 42,270 1.22 0.26 6
51 28-Aug 62.40 62.48 61.11 61.69 61.71 -1.06 907.31 91,112 1.32 60,720 1.75 0.37 8
52 26-Aug 63.00 63.00 61.35 62.35 62.02 -0.30 917.02 94,404 1.37 50,981 1.47 0.32 7
53 25-Aug 62.89 63.84 62.20 62.54 62.76 -0.49 919.81 101,595 1.47 54,406 1.57 0.34 8
54 22-Aug 63.31 63.76 62.20 62.85 62.76 -0.52 924.37 220,575 3.20 132,999 3.83 0.83 19
55 21-Aug 63.25 65.25 62.76 63.18 63.79 0.73 929.22 222,002 3.22 105,314 3.03 0.67 15
56 20-Aug 63.38 63.72 62.43 62.72 62.97 -0.37 922.46 136,236 1.98 73,376 2.11 0.46 10
57 19-Aug 63.40 63.94 62.16 62.95 62.94 0.32 925.84 174,245 2.53 115,179 3.32 0.72 16
58 18-Aug 63.95 64.20 62.10 62.75 63.05 1.24 922.90 146,153 2.12 78,465 2.26 0.49 11
59 14-Aug 62.90 62.98 61.51 61.98 61.96 -0.97 911.57 139,625 2.03 79,717 2.29 0.49 11
60 13-Aug 62.76 63.15 62.16 62.59 62.65 -0.27 920.55 83,239 1.21 44,048 1.27 0.28 6
61 12-Aug 62.50 63.52 61.99 62.76 62.75 1.95 923.05 105,600 1.53 39,191 1.13 0.25 5
62 11-Aug 62.84 62.99 61.05 61.56 61.60 -2.04 905.40 153,055 2.22 86,753 2.50 0.53 12
63 08-Aug 63.40 63.87 62.60 62.84 62.98 -0.29 924.22 75,310 1.09 34,737 1.00 0.22 5
64 07-Aug 64.70 64.93 62.03 63.02 63.25 -2.23 926.87 191,982 2.79 92,348 2.66 0.58 13
65 06-Aug 67.51 67.90 64.06 64.46 65.04 -3.72 948.05 247,219 3.59 139,940 4.03 0.91 20
66 05-Aug 67.50 69.99 66.52 66.95 67.38 0.30 984.67 239,099 3.47 109,184 3.14 0.74 15
67 04-Aug 67.78 67.78 65.45 66.75 66.29 1.09 981.73 125,969 1.83 54,167 1.56 0.36 8

Similar Stocks: ALLCARGO    GATEWAY    MAHLOG    TCIEXP    CONCOR    DELHIVERY    ACCURACY    ACLGATI    ASPINWALL    AVG    DJML    JETFREIGHT    NAVKARCORP    NECCLTD    OBCL    PATINTLOG    RIIL    RITCO    SICALLOG    SNOWMAN    SVLL    TCI    TOTAL    TREL    VRLLOG    WCIL    BLUEDART    TVSSCS    ACCENTMIC    ASHALOG    BRACEPORT    COMMITTED    DECCANTRAN    GICL    OLIL    PRANIK    PRLIND    SJLOGISTIC    ZEAL    IWARE    BLUEWATER    TIGERLOGS    GLOTTIS   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com