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 |
Jul 26, 2023 | ₹301.20 | ₹301.85 | ₹297.10 | ₹299.30 | 223 065 |
Jul 25, 2023 | ₹297.25 | ₹302.70 | ₹295.90 | ₹299.75 | 386 829 |
Jul 24, 2023 | ₹301.50 | ₹304.20 | ₹295.15 | ₹296.40 | 443 678 |
Jul 21, 2023 | ₹298.20 | ₹303.75 | ₹296.95 | ₹299.85 | 385 592 |
Jul 20, 2023 | ₹297.95 | ₹306.40 | ₹294.45 | ₹301.80 | 695 676 |
Jul 19, 2023 | ₹306.00 | ₹307.85 | ₹296.00 | ₹296.90 | 575 457 |
Jul 18, 2023 | ₹289.70 | ₹307.80 | ₹288.15 | ₹304.40 | 1 497 961 |
Jul 17, 2023 | ₹288.75 | ₹294.70 | ₹284.60 | ₹288.10 | 751 802 |
Jul 14, 2023 | ₹288.50 | ₹290.30 | ₹287.25 | ₹288.60 | 182 207 |
Jul 13, 2023 | ₹291.10 | ₹292.85 | ₹287.75 | ₹289.40 | 211 799 |
Jul 12, 2023 | ₹290.85 | ₹292.00 | ₹288.75 | ₹289.70 | 163 636 |
Jul 11, 2023 | ₹289.00 | ₹292.00 | ₹287.95 | ₹289.40 | 229 088 |
Jul 10, 2023 | ₹290.00 | ₹290.00 | ₹283.25 | ₹287.65 | 243 773 |
Jul 07, 2023 | ₹285.00 | ₹293.50 | ₹283.30 | ₹286.40 | 547 885 |
Jul 06, 2023 | ₹280.20 | ₹282.20 | ₹277.50 | ₹280.10 | 258 335 |
Jul 05, 2023 | ₹281.50 | ₹281.55 | ₹276.55 | ₹279.70 | 243 317 |
Jul 04, 2023 | ₹282.80 | ₹283.85 | ₹280.30 | ₹281.10 | 132 670 |
Jul 03, 2023 | ₹285.75 | ₹287.95 | ₹280.05 | ₹280.85 | 232 977 |
Jun 30, 2023 | ₹284.10 | ₹287.95 | ₹283.35 | ₹284.15 | 123 706 |
Jun 29, 2023 | ₹286.60 | ₹286.60 | ₹286.60 | ₹286.60 | 0 |
Jun 27, 2023 | ₹284.85 | ₹288.40 | ₹282.05 | ₹286.60 | 168 708 |
Jun 26, 2023 | ₹282.95 | ₹282.95 | ₹278.00 | ₹281.10 | 120 094 |
Jun 23, 2023 | ₹287.00 | ₹289.60 | ₹282.00 | ₹282.55 | 117 210 |
Jun 22, 2023 | ₹286.55 | ₹291.90 | ₹285.35 | ₹286.15 | 154 045 |
Jun 21, 2023 | ₹291.35 | ₹293.85 | ₹286.55 | ₹288.00 | 103 408 |
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.