Allcargo Logistics Limited Stock Price (Quote)
₹70.00
+0.700 (+1.01%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₹66.20 | ₹76.00 | Thursday, 16th May 2024 ALLCARGO.NS stock ended at ₹70.00. This is 1.01% more than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 2.24% from a day low at ₹69.30 to a day high of ₹70.85. |
90 days | ₹63.05 | ₹91.80 | |
52 weeks | ₹63.05 | ₹346.85 |
Date | Open | High | Low | Close | Volume |
Apr 10, 2024 | ₹76.75 | ₹76.90 | ₹71.35 | ₹72.90 | 7 178 213 |
Apr 09, 2024 | ₹76.55 | ₹76.55 | ₹75.10 | ₹76.00 | 1 144 573 |
Apr 08, 2024 | ₹78.40 | ₹78.40 | ₹75.00 | ₹75.75 | 2 238 211 |
Apr 05, 2024 | ₹76.30 | ₹78.80 | ₹76.30 | ₹77.60 | 2 742 903 |
Apr 04, 2024 | ₹77.00 | ₹77.75 | ₹75.35 | ₹76.80 | 2 885 962 |
Apr 03, 2024 | ₹73.85 | ₹78.90 | ₹72.85 | ₹76.35 | 11 851 953 |
Apr 02, 2024 | ₹74.20 | ₹74.75 | ₹73.35 | ₹73.85 | 1 905 391 |
Apr 01, 2024 | ₹72.05 | ₹73.90 | ₹72.05 | ₹73.45 | 2 176 781 |
Mar 28, 2024 | ₹73.00 | ₹75.90 | ₹70.80 | ₹71.60 | 6 690 153 |
Mar 27, 2024 | ₹69.70 | ₹73.40 | ₹69.65 | ₹72.85 | 6 955 420 |
Mar 26, 2024 | ₹71.85 | ₹71.85 | ₹69.50 | ₹69.70 | 6 283 622 |
Mar 22, 2024 | ₹64.60 | ₹73.50 | ₹64.60 | ₹72.55 | 44 642 642 |
Mar 21, 2024 | ₹64.50 | ₹65.50 | ₹63.65 | ₹64.15 | 3 115 373 |
Mar 20, 2024 | ₹65.90 | ₹66.40 | ₹63.05 | ₹63.35 | 3 083 800 |
Mar 19, 2024 | ₹67.20 | ₹67.55 | ₹64.80 | ₹65.20 | 2 995 789 |
Mar 18, 2024 | ₹68.40 | ₹68.90 | ₹66.10 | ₹67.20 | 4 681 392 |
Mar 15, 2024 | ₹69.85 | ₹71.70 | ₹66.85 | ₹67.50 | 3 776 097 |
Mar 14, 2024 | ₹69.10 | ₹70.65 | ₹67.00 | ₹69.35 | 5 043 522 |
Mar 13, 2024 | ₹76.00 | ₹76.00 | ₹68.50 | ₹69.10 | 4 373 989 |
Mar 12, 2024 | ₹77.65 | ₹78.80 | ₹74.60 | ₹75.85 | 2 818 688 |
Mar 11, 2024 | ₹82.30 | ₹82.80 | ₹76.95 | ₹77.40 | 2 795 156 |
Mar 07, 2024 | ₹82.45 | ₹83.60 | ₹81.30 | ₹82.20 | 1 693 645 |
Mar 06, 2024 | ₹83.90 | ₹84.50 | ₹80.55 | ₹81.70 | 4 168 644 |
Mar 05, 2024 | ₹88.00 | ₹88.40 | ₹82.20 | ₹82.55 | 3 738 041 |
Mar 04, 2024 | ₹88.00 | ₹91.80 | ₹85.90 | ₹87.85 | 9 999 861 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ALLCARGO.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the ALLCARGO.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ALLCARGO.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.