Allcargo Logistics Limited (BOM:532749)
India · Delayed Price · Currency is INR 12.18
+1.67 (15.89%)
At close: Aug 21, 2026
BOM:532749 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.51 | 12.58 | 10.47 | 12.18 | 12.18 | 15.89% | 5,333,365 |
| Aug 20, 2026 | 10.22 | 10.71 | 10.06 | 10.51 | 10.51 | 3.96% | 1,750,717 |
| Aug 19, 2026 | 9.91 | 10.25 | 9.91 | 10.11 | 10.11 | 0.70% | 1,084,367 |
| Aug 18, 2026 | 10.02 | 10.20 | 9.80 | 10.04 | 10.04 | -0.20% | 638,294 |
| Aug 17, 2026 | 10.10 | 10.21 | 9.75 | 10.06 | 10.06 | 0.60% | 774,175 |
| Aug 14, 2026 | 10.01 | 10.40 | 9.74 | 10.00 | 10.00 | -1.57% | 1,148,658 |
| Aug 13, 2026 | 10.61 | 10.61 | 9.95 | 10.16 | 10.16 | -4.33% | 2,285,038 |
| Aug 12, 2026 | 10.35 | 10.77 | 10.10 | 10.62 | 10.62 | 3.41% | 2,640,900 |
| Aug 11, 2026 | 9.74 | 10.46 | 9.43 | 10.27 | 10.27 | 5.23% | 4,068,454 |
| Aug 10, 2026 | 9.25 | 10.39 | 9.15 | 9.76 | 9.76 | 5.06% | 3,363,418 |
| Aug 7, 2026 | 10.00 | 10.01 | 8.80 | 9.29 | 9.29 | -5.01% | 4,234,353 |
| Aug 6, 2026 | 8.34 | 9.78 | 8.32 | 9.78 | 9.78 | 20.00% | 9,651,098 |
| Aug 5, 2026 | 8.27 | 8.39 | 8.12 | 8.15 | 8.15 | -0.73% | 301,687 |
| Aug 4, 2026 | 8.21 | 8.28 | 8.14 | 8.21 | 8.21 | 0.37% | 122,345 |
| Aug 3, 2026 | 8.06 | 8.24 | 8.04 | 8.18 | 8.18 | 1.87% | 555,203 |
| Jul 31, 2026 | 7.94 | 8.07 | 7.92 | 8.03 | 8.03 | 1.13% | 168,448 |
| Jul 30, 2026 | 8.01 | 8.04 | 7.93 | 7.94 | 7.94 | -1.00% | 724,595 |
| Jul 29, 2026 | 8.05 | 8.14 | 7.98 | 8.02 | 8.02 | 0.25% | 259,658 |
| Jul 28, 2026 | 8.09 | 8.10 | 7.98 | 8.00 | 8.00 | -1.11% | 133,395 |
| Jul 27, 2026 | 8.09 | 8.23 | 8.06 | 8.09 | 8.09 | 0.37% | 199,150 |
| Jul 24, 2026 | 7.89 | 8.12 | 7.87 | 8.06 | 8.06 | 0.75% | 229,947 |
| Jul 23, 2026 | 8.00 | 8.15 | 7.95 | 8.00 | 8.00 | -0.87% | 273,574 |
| Jul 22, 2026 | 8.14 | 8.31 | 8.01 | 8.07 | 8.07 | -1.10% | 237,599 |
| Jul 21, 2026 | 8.03 | 8.20 | 8.03 | 8.16 | 8.16 | 1.12% | 222,541 |
| Jul 20, 2026 | 7.85 | 8.13 | 7.77 | 8.07 | 8.07 | 1.64% | 290,001 |
| Jul 17, 2026 | 7.99 | 7.99 | 7.76 | 7.94 | 7.94 | - | 337,244 |
| Jul 16, 2026 | 8.09 | 8.09 | 7.92 | 7.94 | 7.94 | -1.37% | 235,231 |
| Jul 15, 2026 | 7.97 | 8.16 | 7.97 | 8.05 | 8.05 | 1.13% | 227,082 |
| Jul 14, 2026 | 8.10 | 8.17 | 7.89 | 7.96 | 7.96 | -2.45% | 450,992 |
| Jul 13, 2026 | 8.02 | 8.22 | 7.81 | 8.16 | 8.16 | 2.26% | 364,496 |
| Jul 10, 2026 | 7.97 | 8.03 | 7.90 | 7.98 | 7.98 | 1.66% | 295,482 |
| Jul 9, 2026 | 7.95 | 8.00 | 7.78 | 7.85 | 7.85 | -0.76% | 395,771 |
| Jul 8, 2026 | 8.03 | 8.03 | 7.86 | 7.91 | 7.91 | -1.49% | 495,288 |
| Jul 7, 2026 | 8.16 | 8.22 | 7.97 | 8.03 | 8.03 | -1.47% | 628,928 |
| Jul 6, 2026 | 8.47 | 8.47 | 8.10 | 8.15 | 8.15 | -2.74% | 309,676 |
| Jul 3, 2026 | 8.44 | 8.59 | 8.30 | 8.38 | 8.38 | - | 704,973 |
| Jul 2, 2026 | 8.23 | 8.45 | 8.18 | 8.38 | 8.38 | 2.32% | 323,877 |
| Jul 1, 2026 | 8.15 | 8.26 | 8.10 | 8.19 | 8.19 | 1.11% | 280,627 |
| Jun 30, 2026 | 8.18 | 8.18 | 8.00 | 8.10 | 8.10 | 0.25% | 488,640 |
| Jun 29, 2026 | 8.17 | 8.30 | 8.03 | 8.08 | 8.08 | -0.86% | 262,315 |
| Jun 25, 2026 | 8.31 | 8.38 | 8.11 | 8.15 | 8.15 | -1.93% | 288,502 |
| Jun 24, 2026 | 8.25 | 8.35 | 8.11 | 8.31 | 8.31 | 0.85% | 253,796 |
| Jun 23, 2026 | 8.60 | 8.60 | 8.19 | 8.24 | 8.24 | -3.63% | 418,396 |
| Jun 22, 2026 | 8.57 | 8.63 | 8.47 | 8.55 | 8.55 | -0.58% | 461,649 |
| Jun 19, 2026 | 9.03 | 9.20 | 8.22 | 8.60 | 8.60 | -5.49% | 916,979 |
| Jun 18, 2026 | 9.05 | 9.13 | 8.91 | 9.10 | 9.10 | 0.66% | 558,543 |
| Jun 17, 2026 | 9.15 | 9.16 | 8.99 | 9.04 | 9.04 | -0.22% | 204,429 |
| Jun 16, 2026 | 9.30 | 9.30 | 9.00 | 9.06 | 9.06 | -1.41% | 371,660 |
| Jun 15, 2026 | 8.98 | 9.45 | 8.98 | 9.19 | 9.19 | 3.14% | 809,491 |
| Jun 12, 2026 | 8.80 | 8.96 | 8.72 | 8.91 | 8.91 | 2.06% | 360,650 |