Allcargo Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	9.52	9.58	9.26	9.31	9.31	-2.92%	232,904
Feb 12, 2026	9.82	9.90	9.55	9.59	9.59	-2.44%	338,115
Feb 11, 2026	10.29	10.30	9.75	9.83	9.83	-1.99%	385,864
Feb 10, 2026	10.09	10.23	9.96	10.03	10.03	-	254,137
Feb 9, 2026	10.06	10.34	9.91	10.03	10.03	-1.18%	374,032
Feb 6, 2026	10.60	10.73	10.04	10.15	10.15	-4.96%	258,512
Feb 5, 2026	10.62	10.80	10.45	10.68	10.68	0.56%	179,618
Feb 4, 2026	10.30	10.67	10.20	10.62	10.62	3.51%	290,346
Feb 3, 2026	10.13	10.75	10.07	10.26	10.26	0.39%	299,607
Feb 2, 2026	10.34	10.34	9.84	10.22	10.22	-0.78%	227,586
Feb 1, 2026	10.59	10.59	10.15	10.30	10.30	-1.15%	186,599
Jan 30, 2026	10.44	10.59	10.15	10.42	10.42	1.26%	215,476
Jan 29, 2026	9.98	10.67	9.81	10.29	10.29	3.11%	429,380
Jan 28, 2026	9.40	10.25	9.28	9.98	9.98	7.31%	309,178
Jan 27, 2026	9.28	9.38	8.95	9.30	9.30	1.42%	239,922
Jan 23, 2026	9.33	9.38	9.00	9.17	9.17	-1.71%	293,910
Jan 22, 2026	9.25	9.48	9.15	9.33	9.33	2.41%	437,690
Jan 21, 2026	9.50	9.70	9.07	9.11	9.11	-4.51%	455,866
Jan 20, 2026	9.85	9.91	9.50	9.54	9.54	-3.44%	373,129
Jan 19, 2026	10.05	10.19	9.76	9.88	9.88	-1.79%	385,740
Jan 16, 2026	10.39	10.55	10.01	10.06	10.06	-3.45%	687,715
Jan 14, 2026	10.99	10.99	10.38	10.42	10.42	-5.96%	577,038
Jan 13, 2026	10.94	11.28	10.81	11.08	11.08	2.12%	261,500
Jan 12, 2026	11.09	11.09	10.70	10.85	10.85	-2.25%	252,851
Jan 9, 2026	11.06	11.14	10.93	11.10	11.10	0.36%	232,614
Jan 8, 2026	11.23	11.34	11.03	11.06	11.06	-1.43%	159,029
Jan 7, 2026	11.40	11.40	11.06	11.22	11.22	-1.23%	100,240
Jan 6, 2026	11.47	11.70	11.22	11.36	11.36	-0.61%	278,511
Jan 5, 2026	11.48	11.65	11.23	11.43	11.43	-	268,858
Jan 2, 2026	10.78	11.59	10.65	11.43	11.43	7.42%	1,173,953
Jan 1, 2026	10.18	10.74	10.16	10.64	10.64	4.72%	615,409
Dec 31, 2025	10.25	10.45	10.10	10.16	10.16	-0.39%	574,268
Dec 30, 2025	10.51	10.54	10.12	10.20	10.20	-2.76%	275,276
Dec 29, 2025	10.66	10.75	10.43	10.49	10.49	-1.87%	282,986
Dec 26, 2025	10.77	10.87	10.68	10.69	10.69	-0.74%	336,761
Dec 24, 2025	10.80	11.03	10.74	10.77	10.77	0.09%	318,898
Dec 23, 2025	10.83	11.01	10.75	10.76	10.76	-0.83%	196,740
Dec 22, 2025	10.93	11.24	10.74	10.85	10.85	-0.82%	218,166
Dec 19, 2025	10.86	11.25	10.83	10.94	10.94	0.92%	290,071
Dec 18, 2025	10.99	11.15	10.80	10.84	10.84	-1.09%	308,531
Dec 17, 2025	11.08	11.33	10.85	10.96	10.96	-2.14%	317,681
Dec 16, 2025	11.65	11.84	10.99	11.20	11.20	-3.28%	267,367
Dec 15, 2025	11.74	12.16	11.20	11.58	11.58	-2.03%	275,739
Dec 12, 2025	12.18	12.31	11.75	11.82	11.82	-2.07%	212,010
Dec 11, 2025	12.52	12.58	11.88	12.07	12.07	-3.52%	260,384
Dec 10, 2025	12.79	13.22	12.45	12.51	12.51	-1.42%	191,816
Dec 9, 2025	12.30	13.02	12.30	12.69	12.69	2.84%	209,893
Dec 8, 2025	13.00	13.18	12.20	12.34	12.34	-4.93%	117,280
Dec 5, 2025	13.39	13.67	12.91	12.98	12.98	-2.92%	202,266
Dec 4, 2025	13.11	13.45	12.95	13.37	13.37	1.98%	230,815