Allcargo Logistics Limited (BOM:532749)
India · Delayed Price · Currency is INR 7.74
+0.01 (0.13%)
At close: Apr 2, 2026
BOM:532749 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 7.47 | 8.10 | 7.47 | 8.03 | 8.03 | 7.07% | 927,063 |
| Mar 9, 2026 | 7.82 | 7.82 | 7.39 | 7.50 | 7.50 | -3.97% | 766,778 |
| Mar 6, 2026 | 7.93 | 7.99 | 7.75 | 7.81 | 7.81 | -1.26% | 428,683 |
| Mar 5, 2026 | 8.04 | 8.07 | 7.80 | 7.91 | 7.91 | -1.25% | 417,125 |
| Mar 4, 2026 | 8.00 | 8.06 | 7.75 | 8.01 | 8.01 | -0.50% | 906,277 |
| Mar 2, 2026 | 7.72 | 8.30 | 7.71 | 8.05 | 8.05 | -4.73% | 461,278 |
| Feb 27, 2026 | 8.55 | 8.58 | 8.35 | 8.45 | 8.45 | -1.40% | 530,629 |
| Feb 26, 2026 | 8.56 | 8.66 | 8.54 | 8.57 | 8.57 | -0.12% | 265,781 |
| Feb 25, 2026 | 8.70 | 8.72 | 8.56 | 8.58 | 8.58 | -1.27% | 219,555 |
| Feb 24, 2026 | 8.60 | 8.77 | 8.60 | 8.69 | 8.69 | 0.23% | 289,778 |
| Feb 23, 2026 | 9.00 | 9.04 | 8.60 | 8.67 | 8.67 | -1.37% | 561,186 |
| Feb 20, 2026 | 8.70 | 8.90 | 8.63 | 8.79 | 8.79 | 1.15% | 344,852 |
| Feb 19, 2026 | 8.90 | 8.94 | 8.65 | 8.69 | 8.69 | -2.25% | 406,829 |
| Feb 18, 2026 | 9.00 | 9.02 | 8.85 | 8.89 | 8.89 | - | 314,177 |
| Feb 17, 2026 | 8.98 | 9.05 | 8.86 | 8.89 | 8.89 | -0.89% | 908,937 |
| Feb 16, 2026 | 9.32 | 9.35 | 8.92 | 8.97 | 8.97 | -3.65% | 540,719 |
| 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 |