Allcargo Logistics Limited (BOM:532749)
India · Delayed Price · Currency is INR 8.60
-0.50 (-5.49%)
At close: Jun 19, 2026
BOM:532749 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 8.89 | 8.89 | 8.59 | 8.73 | 8.73 | -1.58% | 257,133 |
| Jun 10, 2026 | 9.03 | 9.08 | 8.82 | 8.87 | 8.87 | -1.77% | 338,836 |
| Jun 9, 2026 | 8.64 | 9.14 | 8.64 | 9.03 | 9.03 | 5.24% | 532,553 |
| Jun 8, 2026 | 8.71 | 8.79 | 8.55 | 8.58 | 8.58 | -2.61% | 216,997 |
| Jun 5, 2026 | 8.84 | 8.99 | 8.76 | 8.81 | 8.81 | - | 264,310 |
| Jun 4, 2026 | 8.90 | 8.97 | 8.70 | 8.81 | 8.81 | -0.90% | 152,526 |
| Jun 3, 2026 | 8.89 | 8.95 | 8.74 | 8.89 | 8.89 | -0.22% | 217,958 |
| Jun 2, 2026 | 8.96 | 9.00 | 8.70 | 8.91 | 8.91 | -0.34% | 223,335 |
| Jun 1, 2026 | 9.11 | 9.11 | 8.91 | 8.94 | 8.94 | -1.43% | 170,876 |
| May 29, 2026 | 9.22 | 9.22 | 8.97 | 9.07 | 9.07 | -0.98% | 402,331 |
| May 27, 2026 | 9.22 | 9.23 | 9.05 | 9.16 | 9.16 | 0.88% | 204,711 |
| 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 |