Allcargo Logistics Limited (BOM:532749)
India · Delayed Price · Currency is INR 31.42
+0.22 (0.71%)
At close: Sep 12, 2025
Allcargo Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 31.43 | 31.60 | 31.13 | 31.42 | 31.42 | 0.71% | 106,164 |
| Sep 11, 2025 | 31.40 | 31.95 | 31.12 | 31.20 | 31.20 | -0.70% | 207,652 |
| Sep 10, 2025 | 31.55 | 32.00 | 31.32 | 31.42 | 31.42 | -0.25% | 189,935 |
| Sep 9, 2025 | 31.36 | 31.81 | 31.15 | 31.50 | 31.50 | 0.48% | 131,681 |
| Sep 8, 2025 | 31.45 | 31.86 | 31.29 | 31.35 | 31.35 | -0.41% | 69,783 |
| Sep 5, 2025 | 31.48 | 31.94 | 31.31 | 31.48 | 31.48 | -0.22% | 154,427 |
| Sep 4, 2025 | 32.24 | 32.88 | 31.41 | 31.55 | 31.55 | -1.90% | 213,883 |
| Sep 3, 2025 | 32.12 | 32.41 | 31.72 | 32.16 | 32.16 | 0.12% | 178,980 |
| Sep 2, 2025 | 31.70 | 33.01 | 31.52 | 32.12 | 32.12 | 1.55% | 373,722 |
| Sep 1, 2025 | 31.21 | 32.05 | 31.21 | 31.63 | 31.63 | 1.35% | 63,878 |
| Aug 29, 2025 | 32.15 | 32.15 | 31.00 | 31.21 | 31.21 | -0.92% | 118,503 |
| Aug 28, 2025 | 31.11 | 32.42 | 31.11 | 31.50 | 31.50 | -1.99% | 127,978 |
| Aug 26, 2025 | 32.89 | 33.14 | 32.00 | 32.14 | 32.14 | -3.19% | 238,375 |
| Aug 25, 2025 | 33.68 | 34.11 | 33.00 | 33.20 | 33.20 | -1.63% | 160,326 |
| Aug 22, 2025 | 34.50 | 34.71 | 33.68 | 33.75 | 33.75 | -2.12% | 139,680 |
| Aug 21, 2025 | 34.70 | 34.94 | 34.36 | 34.48 | 34.48 | -0.49% | 56,772 |
| Aug 20, 2025 | 34.25 | 34.73 | 34.03 | 34.65 | 34.65 | 1.49% | 181,468 |
| Aug 19, 2025 | 33.93 | 34.25 | 33.51 | 34.14 | 34.14 | 1.82% | 181,916 |
| Aug 18, 2025 | 34.00 | 34.03 | 33.42 | 33.53 | 33.53 | 0.30% | 42,254 |
| Aug 14, 2025 | 34.05 | 34.29 | 33.31 | 33.43 | 33.43 | -1.85% | 204,254 |
| Aug 13, 2025 | 34.12 | 34.46 | 33.36 | 34.06 | 34.06 | -4.54% | 232,775 |
| Aug 12, 2025 | 35.33 | 36.21 | 35.28 | 35.68 | 35.68 | 0.31% | 118,504 |
| Aug 11, 2025 | 34.81 | 35.75 | 34.75 | 35.57 | 35.57 | 2.18% | 161,088 |
| Aug 8, 2025 | 34.31 | 35.63 | 34.31 | 34.81 | 34.81 | -0.34% | 296,903 |
| Aug 7, 2025 | 34.07 | 34.99 | 34.07 | 34.93 | 34.93 | 0.46% | 343,438 |
| Aug 6, 2025 | 34.63 | 35.20 | 34.41 | 34.77 | 34.77 | -1.47% | 103,856 |
| Aug 5, 2025 | 35.20 | 35.45 | 34.45 | 35.29 | 35.29 | 0.14% | 329,430 |
| Aug 4, 2025 | 34.35 | 35.47 | 33.75 | 35.24 | 35.24 | 2.65% | 134,595 |
| Aug 1, 2025 | 34.27 | 35.13 | 34.19 | 34.33 | 34.33 | -1.69% | 55,586 |
| Jul 31, 2025 | 33.80 | 35.42 | 33.80 | 34.92 | 34.92 | 0.84% | 142,115 |
| Jul 30, 2025 | 34.54 | 34.93 | 34.25 | 34.63 | 34.63 | 0.26% | 72,024 |
| Jul 29, 2025 | 33.75 | 34.80 | 33.49 | 34.54 | 34.54 | 1.89% | 326,986 |
| Jul 28, 2025 | 34.85 | 34.95 | 33.71 | 33.90 | 33.90 | -1.48% | 429,373 |
| Jul 25, 2025 | 35.01 | 35.60 | 34.25 | 34.41 | 34.41 | -2.49% | 446,571 |
| Jul 24, 2025 | 36.10 | 36.22 | 35.10 | 35.29 | 35.29 | -1.92% | 340,497 |
| Jul 23, 2025 | 35.55 | 36.15 | 35.22 | 35.98 | 35.98 | 1.67% | 447,202 |
| Jul 22, 2025 | 36.25 | 36.67 | 35.19 | 35.39 | 35.39 | -1.94% | 307,483 |
| Jul 21, 2025 | 36.15 | 37.13 | 35.85 | 36.09 | 36.09 | -1.64% | 391,703 |
| Jul 18, 2025 | 37.33 | 37.53 | 36.33 | 36.69 | 36.69 | -1.79% | 378,894 |
| Jul 17, 2025 | 38.33 | 38.37 | 37.05 | 37.36 | 37.36 | -1.58% | 354,153 |
| Jul 16, 2025 | 35.56 | 38.29 | 35.31 | 37.96 | 37.96 | 6.93% | 890,208 |
| Jul 15, 2025 | 34.32 | 36.84 | 34.32 | 35.50 | 35.50 | 5.50% | 1,197,670 |
| Jul 14, 2025 | 33.77 | 33.91 | 33.26 | 33.65 | 33.65 | -0.62% | 201,285 |
| Jul 11, 2025 | 34.60 | 34.60 | 33.60 | 33.86 | 33.86 | -2.05% | 257,645 |
| Jul 10, 2025 | 34.34 | 34.81 | 34.06 | 34.57 | 34.57 | 1.38% | 243,932 |
| Jul 9, 2025 | 33.88 | 34.41 | 33.80 | 34.10 | 34.10 | 0.18% | 239,965 |
| Jul 8, 2025 | 34.31 | 34.31 | 33.47 | 34.04 | 34.04 | 0.41% | 211,501 |
| Jul 7, 2025 | 33.96 | 34.67 | 33.86 | 33.90 | 33.90 | -0.82% | 105,140 |
| Jul 4, 2025 | 34.06 | 34.58 | 33.95 | 34.18 | 34.18 | 0.15% | 198,649 |
| Jul 3, 2025 | 34.51 | 34.91 | 34.05 | 34.13 | 34.13 | -2.37% | 207,298 |