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: 119.85 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 26-Sep-2024 Bumper: -; Drift%: -
Industry: Transport Services Face Value: 2; VWAP21: Low52 Price: 52.01 Barrier: 64.93; Drift%: -5.25
Basic Industry: Logistics Solution Provider Total Equity: 147,075,551 Low52 Date: 07-Apr-2025 SHP: 46.09 / 2.15 / 2.98 / 48.8
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 92.05 / 52.5 Month: 74.9 / 64.46 Week: 63.52 / 61.05 Day: 62.48 / 61.11 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 62.40 62.48 61.11 61.69 61.71 -1.06 907.31 91,112 1.21 60,720 1.75 0.37 8
2 26-Aug 63.00 63.00 61.35 62.35 62.02 -0.30 917.02 94,404 1.25 50,981 1.47 0.32 7
3 25-Aug 62.89 63.84 62.20 62.54 62.76 -0.49 919.81 101,595 1.35 54,406 1.57 0.34 8
4 22-Aug 63.31 63.76 62.20 62.85 62.76 -0.52 924.37 220,575 2.93 132,999 3.83 0.83 19
5 21-Aug 63.25 65.25 62.76 63.18 63.79 0.73 929.22 222,002 2.95 105,314 3.03 0.67 15
6 20-Aug 63.38 63.72 62.43 62.72 62.97 -0.37 922.46 136,236 1.81 73,376 2.11 0.46 10
7 19-Aug 63.40 63.94 62.16 62.95 62.94 0.32 925.84 174,245 2.31 115,179 3.32 0.72 16
8 18-Aug 63.95 64.20 62.10 62.75 63.05 1.24 922.90 146,153 1.94 78,465 2.26 0.49 11
9 14-Aug 62.90 62.98 61.51 61.98 61.96 -0.97 911.57 139,625 1.85 79,717 2.29 0.49 11
10 13-Aug 62.76 63.15 62.16 62.59 62.65 -0.27 920.55 83,239 1.11 44,048 1.27 0.28 6
11 12-Aug 62.50 63.52 61.99 62.76 62.75 1.95 923.05 105,600 1.40 39,191 1.13 0.25 5
12 11-Aug 62.84 62.99 61.05 61.56 61.60 -2.04 905.40 153,055 2.03 86,753 2.50 0.53 12
13 08-Aug 63.40 63.87 62.60 62.84 62.98 -0.29 924.22 75,310 1.00 34,737 1.00 0.22 5
14 07-Aug 64.70 64.93 62.03 63.02 63.25 -2.23 926.87 191,982 2.55 92,348 2.66 0.58 13
15 06-Aug 67.51 67.90 64.06 64.46 65.04 -3.72 948.05 247,219 3.28 139,940 4.03 0.91 20
16 05-Aug 67.50 69.99 66.52 66.95 67.38 0.30 984.67 239,099 3.17 109,184 3.14 0.74 15
17 04-Aug 67.78 67.78 65.45 66.75 66.29 1.09 981.73 125,969 1.67 54,167 1.56 0.36 8
18 01-Aug 64.90 68.00 64.90 66.03 66.92 1.74 971.14 276,540 3.67 107,727 3.10 0.72 15
19 31-Jul 66.25 66.25 64.46 64.90 65.08 -2.29 954.52 201,686 2.68 110,953 3.19 0.72 16
20 30-Jul 66.55 66.81 65.85 66.42 66.25 0.77 976.88 124,027 1.65 68,099 1.96 0.45 10
21 29-Jul 65.45 67.87 65.06 65.91 65.99 0.70 969.37 142,674 1.89 58,851 1.69 0.39 8
22 28-Jul 67.00 67.34 65.10 65.45 66.13 -2.66 962.61 173,049 2.30 96,307 2.77 0.64 13
23 25-Jul 68.00 68.80 66.95 67.24 67.99 -2.72 988.94 229,608 3.05 154,967 4.46 1.05 22
24 24-Jul 70.50 70.50 68.89 69.12 69.37 -1.00 1,016.59 124,563 1.65 71,241 2.05 0.49 10
25 23-Jul 69.70 70.34 68.74 69.82 69.39 0.39 1,026.88 105,176 1.40 44,150 1.27 0.31 6
26 22-Jul 71.64 71.64 69.30 69.55 70.13 -1.97 1,022.91 118,161 1.57 70,498 2.03 0.49 10
27 21-Jul 72.21 72.21 70.53 70.95 71.13 -1.72 1,043.50 157,899 2.10 66,859 1.92 0.48 9
28 18-Jul 72.00 73.39 71.97 72.19 72.38 0.64 1,061.74 331,477 4.40 154,057 4.43 1.12 22
29 17-Jul 74.85 74.90 70.56 71.73 73.53 -1.39 1,054.97 974,780 12.94 314,809 9.06 2.31 44
30 16-Jul 69.30 73.25 69.30 72.74 71.72 4.95 1,069.83 933,277 12.39 439,654 12.66 3.15 62
31 15-Jul 68.59 71.09 68.26 69.31 70.08 2.23 1,019.38 476,794 6.33 195,484 5.63 1.37 27
32 14-Jul 68.50 69.22 67.60 67.80 68.04 -0.95 997.17 200,333 2.66 99,151 2.85 0.67 14
33 11-Jul 68.60 69.02 67.80 68.45 68.41 -0.71 1,006.73 128,355 1.70 60,024 1.73 0.41 8
34 10-Jul 68.84 69.65 68.30 68.94 69.02 1.04 1,013.94 169,669 2.25 87,400 2.52 0.60 12
35 09-Jul 67.86 68.68 67.56 68.23 68.06 0.59 1,003.50 130,529 1.73 72,180 2.08 0.49 10
36 08-Jul 68.50 68.78 67.51 67.83 67.95 -0.48 997.61 131,635 1.75 72,593 2.09 0.49 10
37 07-Jul 69.80 69.80 67.68 68.16 68.39 -1.57 1,002.47 171,008 2.27 76,481 2.20 0.52 11
38 04-Jul 69.16 69.73 68.30 69.25 69.02 0.20 1,018.50 157,299 2.09 69,623 2.00 0.48 10
39 03-Jul 69.80 70.27 68.72 69.11 69.39 -1.50 1,016.44 211,021 2.80 88,901 2.56 0.62 12
40 02-Jul 70.93 71.95 69.76 70.16 70.38 -0.60 1,031.88 263,280 3.50 113,103 3.26 0.80 16
41 01-Jul 67.30 72.40 67.30 70.58 70.54 4.78 1,038.06 1,053,826 13.99 343,362 9.88 2.42 48
42 30-Jun 68.00 68.55 65.98 67.36 67.37 -0.56 990.70 306,449 4.07 159,733 4.60 1.08 22
43 27-Jun 68.00 68.90 67.50 67.74 68.16 -0.15 996.29 145,726 1.93 66,287 1.91 0.45 9
44 26-Jun 68.78 69.25 67.41 67.84 68.04 -0.70 997.76 284,510 3.78 140,867 4.06 0.96 20
45 25-Jun 66.45 68.88 66.44 68.32 67.71 2.98 1,004.82 335,399 4.45 202,259 5.82 1.37 28
46 24-Jun 66.44 68.25 65.76 66.34 67.08 1.38 975.70 378,477 5.03 198,433 5.71 1.33 28
47 23-Jun 65.90 65.94 64.61 65.44 65.26 -0.49 962.46 137,486 1.83 41,509 1.19 0.27 6
48 20-Jun 64.77 66.30 64.30 65.76 65.35 1.53 967.17 158,079 2.10 57,648 1.66 0.38 8
49 19-Jun 66.00 67.35 64.50 64.77 65.53 -2.75 952.61 271,270 3.60 124,829 3.59 0.82 17
50 18-Jun 67.83 68.00 66.30 66.60 67.01 -1.80 979.52 228,568 3.03 112,833 3.25 0.76 16
51 17-Jun 70.00 70.29 67.40 67.82 68.50 -2.12 997.47 286,053 3.80 132,130 3.80 0.91 19
52 16-Jun 70.00 71.06 67.19 69.29 68.75 -1.08 1,019.09 349,671 4.64 91,970 2.65 0.63 13
53 13-Jun 69.70 71.29 69.16 70.05 70.23 -1.96 1,030.26 378,922 5.03 180,448 5.19 1.27 25
54 12-Jun 72.60 73.48 70.50 71.45 72.14 -1.50 1,050.85 418,304 5.55 191,161 5.50 1.38 27
55 11-Jun 74.70 75.28 71.82 72.54 73.68 -2.20 1,066.89 903,621 12.00 378,729 10.90 2.79 53
56 10-Jun 70.15 75.40 69.80 74.17 73.25 6.34 1,090.86 2,012,237 26.72 675,891 19.46 4.95 95
57 09-Jun 69.95 70.85 69.44 69.75 70.00 0.45 1,025.85 376,411 5.00 167,886 4.83 1.00 24
58 06-Jun 70.28 71.80 69.00 69.44 70.51 -1.82 1,021.29 417,179 5.54 152,003 4.38 1.07 21
59 05-Jun 69.89 71.79 69.89 70.73 70.90 1.73 1,040.27 389,451 5.17 169,845 4.89 1.20 24
60 04-Jun 68.93 71.50 67.56 69.53 69.76 1.86 1,022.62 693,370 9.21 203,061 5.85 1.42 28
61 03-Jun 69.50 70.12 67.90 68.26 69.00 -1.14 1,003.94 224,072 2.98 107,395 3.09 0.00 15
62 02-Jun 68.59 69.61 67.55 69.05 68.88 0.67 1,015.56 264,518 3.51 125,567 3.61 0.86 18
63 30-May 68.90 69.15 67.72 68.59 68.45 0.04 1,008.79 228,423 3.03 109,353 3.15 0.75 15
64 29-May 69.14 69.57 68.05 68.56 68.56 -0.75 1,008.35 247,291 3.28 130,619 3.76 0.90 18
65 28-May 70.00 70.26 68.60 69.08 69.33 -0.69 1,016.00 332,021 4.41 177,623 5.11 1.23 25
66 27-May 66.50 71.80 65.40 69.56 69.25 4.74 1,023.06 1,370,224 18.19 420,556 12.11 2.91 59
67 26-May 66.80 67.34 65.97 66.41 66.59 -0.39 976.73 199,078 2.64 93,184 2.68 0.62 13

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com