Allcargo Logistics Limited (BOM:532749)
India · Delayed Price · Currency is INR 9.08
+0.18 (2.02%)
At close: May 26, 2026
BOM:532749 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.86 | 9.58 | 8.85 | 9.08 | 9.08 | 2.02% | 607,682 |
| May 25, 2026 | 8.63 | 8.94 | 8.63 | 8.90 | 8.90 | 3.25% | 715,893 |
| May 22, 2026 | 8.65 | 8.71 | 8.51 | 8.62 | 8.62 | -0.58% | 275,861 |
| May 21, 2026 | 8.75 | 8.83 | 8.60 | 8.67 | 8.67 | 0.35% | 360,503 |
| May 20, 2026 | 8.55 | 8.70 | 8.43 | 8.64 | 8.64 | -0.58% | 283,003 |
| May 19, 2026 | 8.62 | 8.83 | 8.55 | 8.69 | 8.69 | 0.93% | 258,266 |
| May 18, 2026 | 8.80 | 8.80 | 8.22 | 8.61 | 8.61 | -2.16% | 553,127 |
| May 15, 2026 | 9.00 | 9.15 | 8.75 | 8.80 | 8.80 | -2.87% | 587,594 |
| May 14, 2026 | 9.22 | 9.32 | 8.93 | 9.06 | 9.06 | -1.09% | 377,671 |
| May 13, 2026 | 9.19 | 9.53 | 9.09 | 9.16 | 9.16 | -1.93% | 430,618 |
| May 12, 2026 | 9.65 | 9.67 | 9.22 | 9.34 | 9.34 | -4.01% | 599,983 |
| May 11, 2026 | 9.65 | 9.85 | 9.42 | 9.73 | 9.73 | -1.22% | 554,645 |
| May 8, 2026 | 9.81 | 9.92 | 9.76 | 9.85 | 9.85 | -0.30% | 311,417 |
| May 7, 2026 | 9.75 | 9.90 | 9.70 | 9.88 | 9.88 | 1.44% | 511,727 |
| May 6, 2026 | 9.62 | 9.80 | 9.56 | 9.74 | 9.74 | 1.25% | 545,298 |
| May 5, 2026 | 9.73 | 9.74 | 9.60 | 9.62 | 9.62 | -0.21% | 330,695 |
| May 4, 2026 | 9.86 | 9.90 | 9.60 | 9.64 | 9.64 | -0.31% | 668,150 |
| Apr 30, 2026 | 9.65 | 9.75 | 9.43 | 9.67 | 9.67 | 0.73% | 378,973 |
| Apr 29, 2026 | 9.21 | 9.67 | 9.21 | 9.60 | 9.60 | 4.35% | 1,051,364 |
| Apr 28, 2026 | 9.31 | 9.38 | 9.15 | 9.20 | 9.20 | -1.18% | 281,051 |
| Apr 27, 2026 | 9.10 | 9.38 | 9.02 | 9.31 | 9.31 | 3.33% | 441,883 |
| Apr 24, 2026 | 9.29 | 9.39 | 8.90 | 9.01 | 9.01 | -3.12% | 403,696 |
| Apr 23, 2026 | 9.29 | 9.44 | 9.22 | 9.30 | 9.30 | - | 507,711 |
| Apr 22, 2026 | 9.28 | 9.49 | 9.18 | 9.30 | 9.30 | -1.06% | 622,619 |
| Apr 21, 2026 | 9.60 | 9.79 | 9.30 | 9.40 | 9.40 | -1.78% | 567,718 |
| Apr 20, 2026 | 9.57 | 9.70 | 9.23 | 9.57 | 9.57 | -0.10% | 825,851 |
| Apr 17, 2026 | 9.72 | 9.86 | 9.42 | 9.58 | 9.58 | -0.73% | 890,523 |
| Apr 16, 2026 | 9.08 | 9.86 | 9.07 | 9.65 | 9.65 | 8.43% | 2,197,553 |
| Apr 15, 2026 | 8.94 | 9.03 | 8.71 | 8.90 | 8.90 | 3.85% | 1,288,897 |
| Apr 13, 2026 | 8.30 | 8.75 | 8.18 | 8.57 | 8.57 | -1.27% | 655,911 |
| Apr 10, 2026 | 8.37 | 8.89 | 8.37 | 8.68 | 8.68 | 3.83% | 1,231,551 |
| Apr 9, 2026 | 8.40 | 8.64 | 8.22 | 8.36 | 8.36 | - | 718,222 |
| Apr 8, 2026 | 8.31 | 8.45 | 8.20 | 8.36 | 8.36 | 5.56% | 903,422 |
| Apr 7, 2026 | 7.88 | 8.21 | 7.82 | 7.92 | 7.92 | -1.00% | 695,745 |
| Apr 6, 2026 | 7.75 | 8.19 | 7.67 | 8.00 | 8.00 | 3.36% | 797,558 |
| Apr 2, 2026 | 7.58 | 7.80 | 7.39 | 7.74 | 7.74 | 0.13% | 574,967 |
| Apr 1, 2026 | 7.54 | 7.80 | 7.35 | 7.73 | 7.73 | 7.81% | 547,876 |
| Mar 30, 2026 | 7.42 | 7.50 | 7.10 | 7.17 | 7.17 | -4.40% | 1,175,182 |
| Mar 27, 2026 | 7.68 | 7.76 | 7.38 | 7.50 | 7.50 | -2.60% | 1,372,024 |
| Mar 25, 2026 | 7.79 | 7.92 | 7.60 | 7.70 | 7.70 | 0.92% | 683,258 |
| Mar 24, 2026 | 7.98 | 7.98 | 7.60 | 7.63 | 7.63 | -0.65% | 821,576 |
| Mar 23, 2026 | 7.97 | 7.99 | 7.63 | 7.68 | 7.68 | -5.30% | 848,015 |
| Mar 20, 2026 | 8.10 | 8.35 | 7.94 | 8.11 | 8.11 | 0.87% | 589,912 |
| Mar 19, 2026 | 8.23 | 8.24 | 7.91 | 8.04 | 8.04 | -2.78% | 415,983 |
| Mar 18, 2026 | 8.19 | 8.42 | 7.95 | 8.27 | 8.27 | 5.22% | 906,855 |
| Mar 17, 2026 | 7.44 | 8.02 | 7.42 | 7.86 | 7.86 | 4.94% | 698,999 |
| Mar 16, 2026 | 7.75 | 7.79 | 7.39 | 7.49 | 7.49 | -2.98% | 631,694 |
| Mar 13, 2026 | 8.00 | 8.00 | 7.71 | 7.72 | 7.72 | -2.40% | 423,166 |
| Mar 12, 2026 | 7.68 | 8.01 | 7.63 | 7.91 | 7.91 | 0.51% | 341,522 |
| Mar 11, 2026 | 8.06 | 8.06 | 7.82 | 7.87 | 7.87 | -1.99% | 583,108 |