Allcargo Logistics Limited ALLCARGO
NSE · India · Transportation
INR 10.12-0.01 (-0.10%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 10.12 | -0.10% | INR 10.05 | INR 10.21 | INR 9.88 | 4.56M |
| 2026-09-30 | INR 10.13 | -3.80% | INR 10.78 | INR 10.78 | INR 10.05 | 7.85M |
| 2026-09-29 | INR 10.53 | -2.68% | INR 10.77 | INR 10.77 | INR 10.50 | 5.54M |
| 2026-09-28 | INR 10.82 | +1.41% | INR 10.67 | INR 10.99 | INR 10.51 | 8.09M |
| 2026-09-25 | INR 10.67 | -2.56% | INR 11.05 | INR 11.08 | INR 10.60 | 8.55M |
| 2026-09-24 | INR 10.95 | -3.78% | INR 11.40 | INR 11.42 | INR 10.88 | 6.44M |
| 2026-09-23 | INR 11.38 | +4.12% | INR 10.93 | INR 11.45 | INR 10.93 | 7.05M |
| 2026-09-22 | INR 10.93 | -0.46% | INR 10.99 | INR 11.17 | INR 10.83 | 5.19M |
| 2026-09-21 | INR 10.98 | -1.17% | INR 11.06 | INR 11.23 | INR 10.80 | 5.67M |
| 2026-09-18 | INR 11.11 | +0.73% | INR 11.00 | INR 11.32 | INR 10.84 | 7.52M |
| 2026-09-17 | INR 11.03 | -1.34% | INR 11.18 | INR 11.50 | INR 10.95 | 7.56M |
| 2026-09-16 | INR 11.18 | -3.62% | INR 11.50 | INR 11.57 | INR 10.77 | 13.51M |
| 2026-09-15 | INR 11.60 | -4.61% | INR 12.40 | INR 12.40 | INR 11.38 | 11.55M |
| 2026-09-14 | INR 12.16 | 0.00% | INR 12.16 | INR 12.16 | INR 12.16 | 0 |
| 2026-09-11 | INR 12.16 | -0.82% | INR 12.20 | INR 12.31 | INR 12.00 | 10.09M |
| 2026-09-10 | INR 12.26 | -3.84% | INR 12.80 | INR 12.84 | INR 12.08 | 11.34M |
| 2026-09-09 | INR 12.75 | -2.07% | INR 13.20 | INR 13.30 | INR 12.50 | 22.06M |
| 2026-09-08 | INR 13.02 | +2.76% | INR 12.67 | INR 13.24 | INR 12.60 | 25.79M |
| 2026-09-07 | INR 12.67 | +1.85% | INR 12.44 | INR 12.78 | INR 12.25 | 15.11M |
| 2026-09-04 | INR 12.44 | -0.56% | INR 12.77 | INR 12.77 | INR 12.22 | 12.71M |
| 2026-09-03 | INR 12.51 | +1.96% | INR 12.27 | INR 12.60 | INR 12.10 | 16.72M |
| 2026-09-02 | INR 12.27 | +2.94% | INR 11.92 | INR 12.37 | INR 11.74 | 16.51M |
| 2026-09-01 | INR 11.92 | -0.25% | INR 11.96 | INR 12.38 | INR 11.57 | 25.58M |
| 2026-08-31 | INR 11.95 | -1.97% | INR 12.01 | INR 12.59 | INR 11.84 | 18.63M |
| 2026-08-28 | INR 12.19 | -3.02% | INR 12.60 | INR 12.83 | INR 12.02 | 21.90M |
| 2026-08-27 | INR 12.57 | -5.63% | INR 13.01 | INR 13.16 | INR 12.40 | 23.87M |
| 2026-08-26 | INR 13.32 | +8.65% | INR 12.26 | INR 13.43 | INR 11.81 | 61.26M |
| 2026-08-25 | INR 12.26 | -8.03% | INR 13.32 | INR 13.32 | INR 12.00 | 47.07M |
| 2026-08-24 | INR 13.33 | +9.53% | INR 12.50 | INR 13.72 | INR 12.50 | 116.03M |
| 2026-08-21 | INR 12.17 | +15.79% | INR 10.55 | INR 12.59 | INR 10.47 | 110.08M |
| 2026-08-20 | INR 10.51 | +4.06% | INR 10.15 | INR 10.72 | INR 10.08 | 20.81M |
| 2026-08-19 | INR 10.10 | +1.30% | INR 9.94 | INR 10.23 | INR 9.90 | 11.07M |
| 2026-08-18 | INR 9.97 | -0.89% | INR 10.05 | INR 10.12 | INR 9.85 | 11.04M |
| 2026-08-17 | INR 10.06 | +0.60% | INR 10.01 | INR 10.24 | INR 9.81 | 13.00M |
| 2026-08-14 | INR 10.00 | -0.70% | INR 10.10 | INR 10.43 | INR 9.76 | 22.15M |
| 2026-08-13 | INR 10.07 | -5.18% | INR 10.52 | INR 10.59 | INR 9.91 | 32.28M |
| 2026-08-12 | INR 10.62 | +3.61% | INR 10.40 | INR 10.79 | INR 10.10 | 63.59M |
| 2026-08-11 | INR 10.25 | +5.13% | INR 9.73 | INR 10.47 | INR 9.45 | 81.25M |
| 2026-08-10 | INR 9.75 | +5.29% | INR 9.30 | INR 10.42 | INR 9.10 | 67.44M |
| 2026-08-07 | INR 9.26 | -5.12% | INR 9.94 | INR 10.00 | INR 8.80 | 81.10M |
| 2026-08-06 | INR 9.76 | +19.90% | INR 8.35 | INR 9.76 | INR 8.30 | 169.69M |
| 2026-08-05 | INR 8.14 | -0.85% | INR 8.28 | INR 8.49 | INR 8.10 | 3.69M |
| 2026-08-04 | INR 8.21 | +0.12% | INR 8.19 | INR 8.35 | INR 8.12 | 3.00M |
| 2026-08-03 | INR 8.20 | +2.12% | INR 8.08 | INR 8.25 | INR 8.05 | 2.88M |
| 2026-07-31 | INR 8.03 | +1.13% | INR 7.98 | INR 8.08 | INR 7.90 | 1.82M |
| 2026-07-30 | INR 7.94 | -0.87% | INR 8.00 | INR 8.04 | INR 7.92 | 1.72M |
| 2026-07-29 | INR 8.01 | +0.13% | INR 8.03 | INR 8.14 | INR 7.98 | 2.41M |
| 2026-07-28 | INR 8.00 | -1.11% | INR 8.04 | INR 8.10 | INR 7.95 | 1.62M |
| 2026-07-27 | INR 8.09 | +0.37% | INR 8.11 | INR 8.25 | INR 8.04 | 2.63M |
| 2026-07-24 | INR 8.06 | +0.88% | INR 7.93 | INR 8.11 | INR 7.89 | 3.20M |
| 2026-07-23 | INR 7.99 | -0.75% | INR 8.04 | INR 8.18 | INR 7.93 | 3.45M |
| 2026-07-22 | INR 8.05 | -1.47% | INR 8.14 | INR 8.33 | INR 8.01 | 4.36M |
| 2026-07-21 | INR 8.17 | +1.36% | INR 8.05 | INR 8.21 | INR 8.02 | 3.32M |
| 2026-07-20 | INR 8.06 | +1.90% | INR 7.91 | INR 8.13 | INR 7.81 | 3.02M |
| 2026-07-17 | INR 7.91 | -0.50% | INR 7.95 | INR 7.95 | INR 7.75 | 4.16M |
| 2026-07-16 | INR 7.95 | -0.87% | INR 8.02 | INR 8.06 | INR 7.90 | 3.27M |
| 2026-07-15 | INR 8.02 | +0.75% | INR 7.99 | INR 8.15 | INR 7.95 | 2.38M |
| 2026-07-14 | INR 7.96 | -2.33% | INR 8.15 | INR 8.16 | INR 7.90 | 3.07M |
| 2026-07-13 | INR 8.15 | +2.13% | INR 7.94 | INR 8.24 | INR 7.86 | 3.16M |
| 2026-07-10 | INR 7.98 | +1.40% | INR 7.95 | INR 8.05 | INR 7.90 | 3.41M |
| 2026-07-09 | INR 7.87 | -0.38% | INR 7.97 | INR 7.98 | INR 7.77 | 4.44M |
| 2026-07-08 | INR 7.90 | -1.62% | INR 8.01 | INR 8.10 | INR 7.86 | 4.11M |
| 2026-07-07 | INR 8.03 | -1.35% | INR 8.20 | INR 8.22 | INR 7.95 | 4.92M |
| 2026-07-06 | INR 8.14 | -2.86% | INR 8.45 | INR 8.45 | INR 8.10 | 4.26M |
| 2026-07-03 | INR 8.38 | +0.12% | INR 8.44 | INR 8.58 | INR 8.27 | 4.96M |
| 2026-07-02 | INR 8.37 | +2.20% | INR 8.26 | INR 8.48 | INR 8.21 | 5.14M |
| 2026-07-01 | INR 8.19 | +1.24% | INR 8.09 | INR 8.25 | INR 8.06 | 2.62M |
| 2026-06-30 | INR 8.09 | 0.00% | INR 8.10 | INR 8.18 | INR 8.00 | 3.03M |
| 2026-06-29 | INR 8.09 | -0.74% | INR 8.23 | INR 8.24 | INR 8.01 | 3.73M |
| 2026-06-26 | INR 8.15 | 0.00% | INR 8.15 | INR 8.15 | INR 8.15 | 0 |
| 2026-06-25 | INR 8.15 | -1.81% | INR 8.35 | INR 8.38 | INR 8.11 | 3.91M |
| 2026-06-24 | INR 8.30 | +0.73% | INR 8.25 | INR 8.36 | INR 8.11 | 3.81M |
| 2026-06-23 | INR 8.24 | -3.63% | INR 8.60 | INR 8.63 | INR 8.18 | 8.19M |
| 2026-06-22 | INR 8.55 | -1.38% | INR 8.54 | INR 8.63 | INR 8.50 | 5.56M |
| 2026-06-19 | INR 8.67 | -4.73% | INR 9.10 | INR 9.24 | INR 8.20 | 35.41M |
| 2026-06-18 | INR 9.10 | +0.78% | INR 9.10 | INR 9.14 | INR 8.95 | 2.63M |
| 2026-06-17 | INR 9.03 | -0.33% | INR 9.08 | INR 9.19 | INR 9.00 | 2.12M |
| 2026-06-16 | INR 9.06 | -1.31% | INR 9.31 | INR 9.31 | INR 9.00 | 2.45M |
| 2026-06-15 | INR 9.18 | +3.15% | INR 9.00 | INR 9.74 | INR 9.00 | 6.10M |
| 2026-06-12 | INR 8.90 | +2.30% | INR 8.77 | INR 8.97 | INR 8.70 | 2.83M |
| 2026-06-11 | INR 8.70 | -1.92% | INR 8.80 | INR 8.81 | INR 8.60 | 1.98M |
| 2026-06-10 | INR 8.87 | -1.44% | INR 9.09 | INR 9.09 | INR 8.81 | 1.80M |
| 2026-06-09 | INR 9.00 | +4.53% | INR 8.66 | INR 9.12 | INR 8.66 | 4.82M |
| 2026-06-08 | INR 8.61 | -2.16% | INR 8.77 | INR 8.81 | INR 8.50 | 1.90M |
| 2026-06-05 | INR 8.80 | 0.00% | INR 8.81 | INR 8.98 | INR 8.77 | 2.59M |
| 2026-06-04 | INR 8.80 | -1.12% | INR 8.85 | INR 8.98 | INR 8.78 | 2.15M |
| 2026-06-03 | INR 8.90 | +0.11% | INR 8.86 | INR 8.99 | INR 8.75 | 2.43M |
| 2026-06-02 | INR 8.89 | -0.56% | INR 8.90 | INR 8.99 | INR 8.70 | 2.71M |
| 2026-06-01 | INR 8.94 | -1.76% | INR 9.07 | INR 9.07 | INR 8.90 | 2.24M |
| 2026-05-29 | INR 9.10 | -0.44% | INR 9.25 | INR 9.25 | INR 9.02 | 2.99M |