Allcargo Logistics Limited (NSE:ALLCARGO)
India
· Delayed Price · Currency is INR 7.71
+0.23 (3.07%)
Mar 10, 2026, 10:40 AM IST
Allcargo Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.51 | 7.65 | 7.51 | 7.56 | - | 1.07% | 302,131 |
| Mar 9, 2026 | 7.75 | 7.80 | 7.39 | 7.48 | 7.48 | -4.47% | 6,847,579 |
| Mar 6, 2026 | 7.92 | 7.95 | 7.78 | 7.83 | 7.83 | -0.76% | 4,007,482 |
| Mar 5, 2026 | 8.09 | 8.09 | 7.79 | 7.89 | 7.89 | -1.50% | 4,602,982 |
| Mar 4, 2026 | 7.85 | 8.05 | 7.76 | 8.01 | 8.01 | -0.50% | 4,639,730 |
| Mar 2, 2026 | 7.80 | 8.32 | 7.71 | 8.05 | 8.05 | -4.62% | 8,465,508 |
| Feb 27, 2026 | 8.52 | 8.56 | 8.34 | 8.44 | 8.44 | -1.29% | 4,155,116 |
| Feb 26, 2026 | 8.57 | 8.68 | 8.54 | 8.55 | 8.55 | -0.12% | 3,324,700 |
| Feb 25, 2026 | 8.72 | 8.73 | 8.54 | 8.56 | 8.56 | -1.50% | 3,217,176 |
| Feb 24, 2026 | 8.65 | 8.85 | 8.63 | 8.69 | 8.69 | 0.58% | 4,138,855 |
| Feb 23, 2026 | 9.02 | 9.03 | 8.60 | 8.64 | 8.64 | -1.59% | 5,557,425 |
| Feb 20, 2026 | 8.69 | 8.91 | 8.62 | 8.78 | 8.78 | 1.15% | 5,203,336 |
| Feb 19, 2026 | 8.95 | 8.95 | 8.65 | 8.68 | 8.68 | -2.36% | 5,773,657 |
| Feb 18, 2026 | 8.93 | 9.03 | 8.86 | 8.89 | 8.89 | -0.11% | 4,656,414 |
| Feb 17, 2026 | 8.95 | 9.02 | 8.86 | 8.90 | 8.90 | -0.56% | 6,896,223 |
| Feb 16, 2026 | 9.40 | 9.40 | 8.91 | 8.95 | 8.95 | -3.66% | 8,065,731 |
| Feb 13, 2026 | 9.50 | 9.58 | 9.21 | 9.29 | 9.29 | -3.13% | 5,069,335 |
| Feb 12, 2026 | 9.85 | 9.88 | 9.55 | 9.59 | 9.59 | -2.34% | 5,479,826 |
| Feb 11, 2026 | 10.33 | 10.33 | 9.68 | 9.82 | 9.82 | -1.70% | 6,823,535 |
| Feb 10, 2026 | 10.01 | 10.29 | 9.95 | 9.99 | 9.99 | -0.20% | 6,440,337 |
| Feb 9, 2026 | 10.20 | 10.34 | 9.96 | 10.01 | 10.01 | -1.28% | 5,453,089 |
| Feb 6, 2026 | 10.60 | 10.66 | 10.00 | 10.14 | 10.14 | -5.14% | 5,512,588 |
| Feb 5, 2026 | 10.76 | 10.79 | 10.46 | 10.69 | 10.69 | 0.75% | 4,047,843 |
| Feb 4, 2026 | 10.25 | 10.68 | 10.23 | 10.61 | 10.61 | 3.31% | 4,575,364 |
| Feb 3, 2026 | 10.38 | 10.60 | 10.06 | 10.27 | 10.27 | 0.98% | 4,884,552 |
| Feb 2, 2026 | 10.29 | 10.29 | 9.84 | 10.17 | 10.17 | -1.17% | 4,375,191 |
| Feb 1, 2026 | 10.45 | 10.58 | 10.15 | 10.29 | 10.29 | -0.96% | 2,506,147 |
| Jan 30, 2026 | 10.46 | 10.46 | 10.13 | 10.39 | 10.39 | 0.58% | 3,972,216 |
| Jan 29, 2026 | 9.98 | 10.65 | 9.82 | 10.33 | 10.33 | 3.51% | 11,516,620 |
| Jan 28, 2026 | 9.46 | 10.18 | 9.30 | 9.98 | 9.98 | 7.43% | 6,530,308 |
| Jan 27, 2026 | 9.23 | 9.37 | 8.97 | 9.29 | 9.29 | 1.31% | 5,017,196 |
| Jan 23, 2026 | 9.31 | 9.42 | 9.00 | 9.17 | 9.17 | -1.50% | 5,081,385 |
| Jan 22, 2026 | 9.30 | 9.48 | 9.18 | 9.31 | 9.31 | 2.42% | 5,691,914 |
| Jan 21, 2026 | 9.46 | 9.70 | 9.03 | 9.09 | 9.09 | -4.62% | 7,298,089 |
| Jan 20, 2026 | 9.87 | 9.91 | 9.50 | 9.53 | 9.53 | -3.44% | 4,569,440 |
| Jan 19, 2026 | 10.08 | 10.20 | 9.77 | 9.87 | 9.87 | -2.08% | 5,885,496 |
| Jan 16, 2026 | 10.41 | 10.55 | 10.01 | 10.08 | 10.08 | -3.17% | 7,715,572 |
| Jan 14, 2026 | 11.00 | 11.00 | 10.37 | 10.41 | 10.41 | -6.13% | 9,773,754 |
| Jan 13, 2026 | 10.75 | 11.30 | 10.75 | 11.09 | 11.09 | 1.93% | 3,465,816 |
| Jan 12, 2026 | 11.07 | 11.07 | 10.68 | 10.88 | 10.88 | -1.72% | 3,717,908 |
| Jan 9, 2026 | 11.06 | 11.12 | 10.94 | 11.07 | 11.07 | 0.09% | 2,436,729 |
| Jan 8, 2026 | 11.32 | 11.32 | 11.00 | 11.06 | 11.06 | -1.51% | 2,066,659 |
| Jan 7, 2026 | 11.36 | 11.39 | 11.08 | 11.23 | 11.23 | -1.14% | 3,011,210 |
| Jan 6, 2026 | 11.49 | 11.68 | 11.25 | 11.36 | 11.36 | -0.44% | 3,525,535 |
| Jan 5, 2026 | 11.61 | 11.68 | 11.22 | 11.41 | 11.41 | -0.26% | 4,959,605 |
| Jan 2, 2026 | 10.73 | 11.60 | 10.65 | 11.44 | 11.44 | 7.52% | 13,359,080 |
| Jan 1, 2026 | 10.14 | 10.73 | 10.14 | 10.64 | 10.64 | 4.93% | 7,048,933 |
| Dec 31, 2025 | 10.25 | 10.45 | 10.08 | 10.14 | 10.14 | -0.59% | 5,517,920 |
| Dec 30, 2025 | 10.48 | 10.54 | 10.17 | 10.20 | 10.20 | -2.67% | 3,245,392 |
| Dec 29, 2025 | 10.70 | 10.74 | 10.41 | 10.48 | 10.48 | -1.96% | 2,657,618 |
| Dec 26, 2025 | 10.79 | 10.84 | 10.65 | 10.69 | 10.69 | -0.93% | 3,274,909 |
| Dec 24, 2025 | 10.79 | 11.00 | 10.73 | 10.79 | 10.79 | 0.37% | 3,297,293 |
| Dec 23, 2025 | 10.81 | 11.00 | 10.73 | 10.75 | 10.75 | -0.56% | 5,073,182 |
| Dec 22, 2025 | 10.95 | 11.23 | 10.73 | 10.81 | 10.81 | -0.55% | 6,197,223 |
| Dec 19, 2025 | 10.90 | 11.25 | 10.84 | 10.87 | 10.87 | 0.28% | 7,632,922 |
| Dec 18, 2025 | 10.93 | 11.19 | 10.78 | 10.84 | 10.84 | -0.82% | 3,187,329 |
| Dec 17, 2025 | 11.19 | 11.33 | 10.86 | 10.93 | 10.93 | -1.62% | 4,244,310 |
| Dec 16, 2025 | 11.68 | 11.83 | 10.98 | 11.11 | 11.11 | -4.14% | 6,053,423 |
| Dec 15, 2025 | 12.00 | 12.15 | 11.00 | 11.59 | 11.59 | -1.78% | 4,965,522 |
| Dec 12, 2025 | 12.08 | 12.34 | 11.72 | 11.80 | 11.80 | -1.99% | 4,469,614 |
| Dec 11, 2025 | 12.59 | 12.59 | 11.92 | 12.04 | 12.04 | -3.60% | 4,775,569 |
| Dec 10, 2025 | 12.75 | 13.24 | 12.45 | 12.49 | 12.49 | -0.40% | 5,607,040 |
| Dec 9, 2025 | 12.32 | 13.00 | 12.32 | 12.54 | 12.54 | 1.79% | 4,644,380 |
| Dec 8, 2025 | 13.09 | 13.20 | 12.16 | 12.32 | 12.32 | -5.16% | 3,085,841 |
| Dec 5, 2025 | 13.33 | 13.68 | 12.91 | 12.99 | 12.99 | -2.62% | 3,244,381 |
| Dec 4, 2025 | 13.10 | 13.46 | 12.94 | 13.34 | 13.34 | 1.83% | 2,869,196 |
| Dec 3, 2025 | 12.91 | 13.30 | 12.75 | 13.10 | 13.10 | 1.08% | 2,364,263 |
| Dec 2, 2025 | 13.08 | 13.16 | 12.80 | 12.96 | 12.96 | -0.15% | 2,394,714 |
| Dec 1, 2025 | 13.10 | 13.25 | 12.73 | 12.98 | 12.98 | 0.15% | 4,403,732 |
| Nov 28, 2025 | 12.20 | 14.22 | 12.20 | 12.96 | 12.96 | 6.23% | 13,969,910 |
| Nov 27, 2025 | 12.94 | 13.08 | 12.10 | 12.20 | 12.20 | -5.28% | 4,534,800 |
| Nov 26, 2025 | 12.21 | 13.24 | 11.79 | 12.88 | 12.88 | -2.94% | 5,492,850 |
| Nov 25, 2025 | 13.27 | 13.69 | 13.27 | 13.27 | 13.27 | -5.01% | 2,313,778 |
| Nov 24, 2025 | 13.97 | 13.98 | 13.97 | 13.97 | 13.97 | -5.03% | 1,143,992 |
| Nov 21, 2025 | 15.89 | 15.89 | 14.71 | 14.71 | 14.71 | -5.04% | 1,874,596 |
| Nov 20, 2025 | 15.89 | 15.89 | 14.42 | 15.49 | 15.49 | 2.31% | 8,800,274 |
| Nov 19, 2025 | 15.11 | 15.14 | 15.00 | 15.14 | 15.14 | 4.99% | 1,339,006 |
| Nov 18, 2025 | 14.40 | 14.42 | 14.15 | 14.42 | 14.42 | 4.95% | 5,735,949 |
| Nov 17, 2025 | 13.74 | 13.74 | 13.35 | 13.74 | 13.74 | 4.97% | 3,280,765 |
| Nov 14, 2025 | 13.09 | 13.09 | 13.00 | 13.09 | 13.09 | 4.97% | 1,324,291 |
| Nov 13, 2025 | 12.10 | 12.47 | 11.85 | 12.47 | 12.47 | 4.97% | 3,292,879 |
| Nov 12, 2025 | 10.60 | 11.95 | 10.60 | 11.88 | 11.88 | -64.92% | 4,869,820 |
| Nov 11, 2025 | 35.59 | 35.78 | 31.70 | 33.87 | 33.87 | -4.83% | 6,849,254 |
| Nov 10, 2025 | 34.75 | 36.14 | 34.20 | 35.59 | 35.59 | 1.02% | 5,821,285 |
| Nov 7, 2025 | 34.65 | 35.56 | 34.12 | 35.23 | 35.23 | 0.06% | 3,810,064 |
| Nov 6, 2025 | 35.16 | 35.75 | 34.47 | 35.21 | 35.21 | 0.14% | 3,449,521 |
| Nov 4, 2025 | 35.48 | 35.48 | 34.82 | 35.16 | 35.16 | -0.59% | 2,301,023 |
| Nov 3, 2025 | 34.35 | 35.50 | 34.33 | 35.37 | 35.37 | 2.82% | 3,912,265 |
| Oct 31, 2025 | 33.69 | 35.33 | 33.33 | 34.40 | 34.40 | 3.21% | 7,457,848 |
| Oct 30, 2025 | 33.23 | 33.47 | 33.00 | 33.33 | 33.33 | 0.66% | 819,342 |
| Oct 29, 2025 | 32.45 | 33.30 | 32.45 | 33.11 | 33.11 | 1.01% | 1,120,708 |
| Oct 28, 2025 | 33.20 | 33.32 | 32.65 | 32.78 | 32.78 | -1.65% | 1,042,638 |
| Oct 27, 2025 | 33.00 | 33.74 | 32.71 | 33.33 | 33.33 | 0.91% | 2,262,789 |
| Oct 24, 2025 | 33.21 | 33.58 | 32.93 | 33.03 | 33.03 | -1.23% | 1,809,734 |
| Oct 23, 2025 | 33.99 | 34.08 | 33.20 | 33.44 | 33.44 | -1.62% | 1,510,421 |
| Oct 21, 2025 | 33.73 | 34.13 | 33.66 | 33.99 | 33.99 | 1.25% | 569,408 |
| Oct 20, 2025 | 34.09 | 34.10 | 33.40 | 33.57 | 33.57 | -1.53% | 1,372,082 |
| Oct 17, 2025 | 35.51 | 35.52 | 33.90 | 34.09 | 34.09 | -4.00% | 2,615,051 |
| Oct 16, 2025 | 35.85 | 36.28 | 34.90 | 35.51 | 35.51 | 3.35% | 12,972,140 |
| Oct 15, 2025 | 31.50 | 36.55 | 31.50 | 34.36 | 34.36 | 8.56% | 15,757,540 |