Allcargo Logistics Limited Stock Price (Quote)
₹67.10
-0.450 (-0.666%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₹66.20 | ₹74.45 | Friday, 31st May 2024 ALLCARGO.NS stock ended at ₹67.10. This is 0.666% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.48% from a day low at ₹66.50 to a day high of ₹68.15. |
90 days | ₹63.05 | ₹91.80 | |
52 weeks | ₹63.05 | ₹346.85 |
Historical Allcargo Logistics Limited prices
Date | Open | High | Low | Close | Volume |
May 20, 2022 | ₹316.40 | ₹324.70 | ₹312.40 | ₹315.45 | 221 955 |
May 19, 2022 | ₹310.50 | ₹312.00 | ₹305.00 | ₹307.00 | 180 812 |
May 18, 2022 | ₹323.90 | ₹332.75 | ₹312.35 | ₹318.00 | 259 534 |
May 17, 2022 | ₹322.00 | ₹324.40 | ₹316.60 | ₹322.55 | 242 401 |
May 16, 2022 | ₹328.30 | ₹332.00 | ₹316.50 | ₹319.00 | 159 697 |
May 13, 2022 | ₹317.20 | ₹317.20 | ₹317.20 | ₹317.20 | 0 |
May 12, 2022 | ₹324.90 | ₹329.20 | ₹312.05 | ₹317.20 | 241 549 |
May 11, 2022 | ₹323.00 | ₹335.50 | ₹299.00 | ₹330.30 | 377 143 |
May 10, 2022 | ₹331.30 | ₹337.75 | ₹317.05 | ₹321.85 | 153 051 |
May 09, 2022 | ₹349.30 | ₹349.30 | ₹320.75 | ₹331.05 | 262 720 |
May 06, 2022 | ₹321.10 | ₹342.70 | ₹313.35 | ₹338.70 | 300 126 |
May 05, 2022 | ₹336.00 | ₹338.00 | ₹325.30 | ₹329.30 | 111 862 |
May 04, 2022 | ₹344.00 | ₹347.00 | ₹320.00 | ₹328.15 | 205 809 |
Apr 29, 2022 | ₹364.60 | ₹366.90 | ₹347.05 | ₹349.30 | 185 899 |
Apr 28, 2022 | ₹358.65 | ₹365.00 | ₹353.60 | ₹362.80 | 220 797 |
Apr 27, 2022 | ₹355.15 | ₹359.20 | ₹348.00 | ₹354.20 | 0 |
Apr 26, 2022 | ₹360.70 | ₹364.85 | ₹353.40 | ₹356.80 | 217 538 |
Apr 25, 2022 | ₹368.00 | ₹370.80 | ₹354.05 | ₹357.25 | 310 102 |
Apr 22, 2022 | ₹365.00 | ₹381.15 | ₹363.75 | ₹376.50 | 305 167 |
Apr 21, 2022 | ₹366.90 | ₹371.80 | ₹361.30 | ₹365.85 | 484 188 |
Apr 20, 2022 | ₹370.00 | ₹379.00 | ₹362.15 | ₹363.45 | 335 986 |
Apr 19, 2022 | ₹366.80 | ₹381.80 | ₹362.55 | ₹367.30 | 494 134 |
Apr 18, 2022 | ₹372.00 | ₹377.95 | ₹357.55 | ₹364.05 | 358 927 |
Apr 13, 2022 | ₹383.70 | ₹385.10 | ₹373.65 | ₹375.10 | 283 494 |
Apr 12, 2022 | ₹368.05 | ₹383.00 | ₹360.00 | ₹379.45 | 534 945 |
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.