Skip to main content
Allcargo Logistics Limited (NSE:ALLCARGO)
India flag India · Delayed Price · Currency is INR
9.60
+0.39 (4.23%)
Apr 29, 2026, 3:15 PM IST

Allcargo Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.259.609.199.54-3.58%4,981,585
Apr 28, 20269.339.389.179.219.21-0.75%2,355,109
Apr 27, 20269.259.459.039.289.283.11%4,006,832
Apr 24, 20269.299.358.909.009.00-3.12%4,191,638
Apr 23, 20269.279.419.219.299.29-4,254,358
Apr 22, 20269.399.499.209.299.29-0.85%5,290,591
Apr 21, 20269.589.789.309.379.37-2.09%5,797,435
Apr 20, 20269.599.729.239.579.570.10%5,732,556
Apr 17, 20269.759.809.469.569.56-0.62%6,049,604
Apr 16, 20269.079.889.059.629.628.09%20,501,290
Apr 15, 20268.819.038.718.908.904.09%9,488,888
Apr 13, 20268.508.748.118.558.55-1.27%7,965,101
Apr 10, 20268.408.888.398.668.663.84%9,837,459
Apr 9, 20268.398.618.258.348.340.12%7,426,074
Apr 8, 20268.358.428.158.338.335.58%9,835,356
Apr 7, 20267.908.197.837.897.89-1.25%4,848,815
Apr 6, 20267.858.197.667.997.993.50%6,551,712
Apr 2, 20267.707.817.327.727.72-4,813,523
Apr 1, 20267.557.807.377.727.727.52%7,007,314
Mar 30, 20267.507.557.117.187.18-4.27%11,217,990
Mar 27, 20267.717.857.407.507.50-2.47%12,572,960
Mar 25, 20267.808.247.607.697.690.79%8,039,645
Mar 24, 20267.907.967.607.637.63-0.78%6,927,853
Mar 23, 20268.008.007.607.697.69-4.83%7,021,579
Mar 20, 20268.158.347.948.088.080.87%9,805,377
Mar 19, 20268.208.227.898.018.01-3.26%7,259,832
Mar 18, 20268.098.447.948.288.285.61%11,409,870
Mar 17, 20267.488.057.427.847.844.95%7,404,808
Mar 16, 20267.727.787.447.477.47-3.24%7,238,125
Mar 13, 20268.008.007.707.727.72-2.28%5,799,376
Mar 12, 20267.858.017.617.907.900.64%5,342,337
Mar 11, 20268.038.037.817.857.85-2.24%4,047,766
Mar 10, 20267.518.107.518.038.037.35%6,668,943
Mar 9, 20267.757.807.397.487.48-4.47%6,847,579
Mar 6, 20267.927.957.787.837.83-0.76%4,007,482
Mar 5, 20268.098.097.797.897.89-1.50%4,602,982
Mar 4, 20267.858.057.768.018.01-0.50%4,639,730
Mar 2, 20267.808.327.718.058.05-4.62%8,465,508
Feb 27, 20268.528.568.348.448.44-1.29%4,155,116
Feb 26, 20268.578.688.548.558.55-0.12%3,324,700
Feb 25, 20268.728.738.548.568.56-1.50%3,217,176
Feb 24, 20268.658.858.638.698.690.58%4,138,855
Feb 23, 20269.029.038.608.648.64-1.59%5,557,425
Feb 20, 20268.698.918.628.788.781.15%5,203,336
Feb 19, 20268.958.958.658.688.68-2.36%5,773,657
Feb 18, 20268.939.038.868.898.89-0.11%4,656,414
Feb 17, 20268.959.028.868.908.90-0.56%6,896,223
Feb 16, 20269.409.408.918.958.95-3.66%8,065,731
Feb 13, 20269.509.589.219.299.29-3.13%5,069,335
Feb 12, 20269.859.889.559.599.59-2.34%5,479,826
Feb 11, 202610.3310.339.689.829.82-1.70%6,823,535
Feb 10, 202610.0110.299.959.999.99-0.20%6,440,337
Feb 9, 202610.2010.349.9610.0110.01-1.28%5,453,089
Feb 6, 202610.6010.6610.0010.1410.14-5.14%5,512,588
Feb 5, 202610.7610.7910.4610.6910.690.75%4,047,843
Feb 4, 202610.2510.6810.2310.6110.613.31%4,575,364
Feb 3, 202610.3810.6010.0610.2710.270.98%4,884,552
Feb 2, 202610.2910.299.8410.1710.17-1.17%4,375,191
Feb 1, 202610.4510.5810.1510.2910.29-0.96%2,506,147
Jan 30, 202610.4610.4610.1310.3910.390.58%3,972,216
Jan 29, 20269.9810.659.8210.3310.333.51%11,516,620
Jan 28, 20269.4610.189.309.989.987.43%6,530,308
Jan 27, 20269.239.378.979.299.291.31%5,017,196
Jan 23, 20269.319.429.009.179.17-1.50%5,081,385
Jan 22, 20269.309.489.189.319.312.42%5,691,914
Jan 21, 20269.469.709.039.099.09-4.62%7,298,089
Jan 20, 20269.879.919.509.539.53-3.44%4,569,440
Jan 19, 202610.0810.209.779.879.87-2.08%5,885,496
Jan 16, 202610.4110.5510.0110.0810.08-3.17%7,715,572
Jan 14, 202611.0011.0010.3710.4110.41-6.13%9,773,754
Jan 13, 202610.7511.3010.7511.0911.091.93%3,465,816
Jan 12, 202611.0711.0710.6810.8810.88-1.72%3,717,908
Jan 9, 202611.0611.1210.9411.0711.070.09%2,436,729
Jan 8, 202611.3211.3211.0011.0611.06-1.51%2,066,659
Jan 7, 202611.3611.3911.0811.2311.23-1.14%3,011,210
Jan 6, 202611.4911.6811.2511.3611.36-0.44%3,525,535
Jan 5, 202611.6111.6811.2211.4111.41-0.26%4,959,605
Jan 2, 202610.7311.6010.6511.4411.447.52%13,359,080
Jan 1, 202610.1410.7310.1410.6410.644.93%7,048,933
Dec 31, 202510.2510.4510.0810.1410.14-0.59%5,517,920
Dec 30, 202510.4810.5410.1710.2010.20-2.67%3,245,392
Dec 29, 202510.7010.7410.4110.4810.48-1.96%2,657,618
Dec 26, 202510.7910.8410.6510.6910.69-0.93%3,274,909
Dec 24, 202510.7911.0010.7310.7910.790.37%3,297,293
Dec 23, 202510.8111.0010.7310.7510.75-0.56%5,073,182
Dec 22, 202510.9511.2310.7310.8110.81-0.55%6,197,223
Dec 19, 202510.9011.2510.8410.8710.870.28%7,632,922
Dec 18, 202510.9311.1910.7810.8410.84-0.82%3,187,329
Dec 17, 202511.1911.3310.8610.9310.93-1.62%4,244,310
Dec 16, 202511.6811.8310.9811.1111.11-4.14%6,053,423
Dec 15, 202512.0012.1511.0011.5911.59-1.78%4,965,522
Dec 12, 202512.0812.3411.7211.8011.80-1.99%4,469,614
Dec 11, 202512.5912.5911.9212.0412.04-3.60%4,775,569
Dec 10, 202512.7513.2412.4512.4912.49-0.40%5,607,040
Dec 9, 202512.3213.0012.3212.5412.541.79%4,644,380
Dec 8, 202513.0913.2012.1612.3212.32-5.16%3,085,841
Dec 5, 202513.3313.6812.9112.9912.99-2.62%3,244,381
Dec 4, 202513.1013.4612.9413.3413.341.83%2,869,196
Dec 3, 202512.9113.3012.7513.1013.101.08%2,364,263
Dec 2, 202513.0813.1612.8012.9612.96-0.15%2,394,714