Allcargo Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	13.00	13.30	12.79	13.11	13.11	0.69%	109,428
Dec 2, 2025	13.29	13.29	12.76	13.02	13.02	0.31%	121,580
Dec 1, 2025	13.14	13.29	12.75	12.98	12.98	0.39%	413,635
Nov 28, 2025	12.11	14.21	12.11	12.93	12.93	5.98%	804,417
Nov 27, 2025	12.90	13.25	12.10	12.20	12.20	-5.13%	587,003
Nov 26, 2025	12.39	13.23	11.70	12.86	12.86	-3.02%	637,937
Nov 25, 2025	13.27	13.97	13.26	13.26	13.26	-4.95%	368,007
Nov 24, 2025	13.97	14.00	13.95	13.95	13.95	-4.97%	198,236
Nov 21, 2025	15.51	16.18	14.68	14.68	14.68	-4.98%	641,125
Nov 20, 2025	15.89	15.89	14.39	15.45	15.45	2.05%	939,373
Nov 19, 2025	15.14	15.14	15.00	15.14	15.14	4.99%	64,523
Nov 18, 2025	14.42	14.42	13.80	14.42	14.42	4.95%	460,862
Nov 17, 2025	13.74	13.74	13.74	13.74	13.74	4.97%	81,857
Nov 14, 2025	13.08	13.09	13.08	13.09	13.09	4.97%	67,962
Nov 13, 2025	11.88	12.47	11.88	12.47	12.47	4.97%	196,144
Nov 12, 2025	12.40	12.40	11.20	11.88	11.88	-64.94%	743,837
Nov 11, 2025	35.53	35.74	31.58	33.88	33.88	-5.15%	293,877
Nov 10, 2025	34.12	36.12	34.12	35.72	35.72	1.42%	322,783
Nov 7, 2025	35.29	35.55	34.19	35.22	35.22	-0.20%	224,297
Nov 6, 2025	34.61	35.72	34.52	35.29	35.29	0.37%	263,391
Nov 4, 2025	35.41	35.51	34.87	35.16	35.16	-0.48%	78,509
Nov 3, 2025	34.94	35.50	34.35	35.33	35.33	2.85%	168,027
Oct 31, 2025	33.50	35.30	33.33	34.35	34.35	2.97%	392,700
Oct 30, 2025	33.11	33.45	33.03	33.36	33.36	0.79%	51,413
Oct 29, 2025	32.65	33.30	32.50	33.10	33.10	0.88%	62,896
Oct 28, 2025	33.63	33.63	32.70	32.81	32.81	-1.44%	36,640
Oct 27, 2025	33.03	33.69	32.73	33.29	33.29	0.76%	133,165
Oct 24, 2025	33.35	33.58	32.95	33.04	33.04	-1.75%	102,949
Oct 23, 2025	34.06	34.08	33.28	33.63	33.63	-1.09%	91,576
Oct 21, 2025	34.26	34.26	33.79	34.00	34.00	1.07%	45,942
Oct 20, 2025	34.14	34.14	33.42	33.64	33.64	-1.49%	124,971
Oct 17, 2025	35.50	35.50	33.95	34.15	34.15	-3.91%	120,333
Oct 16, 2025	35.49	36.30	34.92	35.54	35.54	2.48%	651,989
Oct 15, 2025	31.41	36.40	31.41	34.68	34.68	9.82%	855,010
Oct 14, 2025	32.43	32.45	31.11	31.58	31.58	-2.68%	160,976
Oct 13, 2025	31.76	33.45	31.76	32.45	32.45	1.63%	334,111
Oct 10, 2025	31.09	32.25	31.09	31.93	31.93	1.37%	290,116
Oct 9, 2025	31.07	31.60	31.07	31.50	31.50	1.42%	169,332
Oct 8, 2025	31.36	32.15	30.94	31.06	31.06	-1.33%	302,020
Oct 7, 2025	32.00	32.00	31.40	31.48	31.48	-0.51%	144,896
Oct 6, 2025	32.10	32.18	31.55	31.64	31.64	-1.46%	205,567
Oct 3, 2025	32.54	32.54	31.84	32.11	32.11	0.31%	71,088
Oct 1, 2025	31.80	32.31	31.75	32.01	32.01	0.69%	183,648
Sep 30, 2025	32.29	32.73	31.54	31.79	31.79	-0.28%	194,080
Sep 29, 2025	32.25	32.46	31.75	31.88	31.88	-1.09%	224,077
Sep 26, 2025	33.84	33.84	32.00	32.23	32.23	-3.73%	561,513
Sep 25, 2025	33.83	34.26	33.30	33.48	33.48	-0.39%	175,709
Sep 24, 2025	32.92	35.55	32.92	33.61	33.61	1.94%	2,351,545