Allcargo Logistics Limited (BOM:532749)
India · Delayed Price · Currency is INR 10.31
-0.17 (-1.62%)
At close: Oct 7, 2026
BOM:532749 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 10.57 | 10.57 | 10.24 | 10.31 | 10.31 | -1.62% | 253,200 |
| Oct 6, 2026 | 10.00 | 10.55 | 10.00 | 10.48 | 10.48 | 4.38% | 451,736 |
| Oct 5, 2026 | 10.15 | 10.32 | 10.00 | 10.04 | 10.04 | -1.08% | 410,319 |
| Oct 1, 2026 | 10.08 | 10.20 | 9.88 | 10.15 | 10.15 | 0.20% | 675,513 |
| Sep 30, 2026 | 10.61 | 10.74 | 10.05 | 10.13 | 10.13 | -3.89% | 798,449 |
| Sep 29, 2026 | 10.80 | 10.80 | 10.50 | 10.54 | 10.54 | -2.41% | 637,279 |
| Sep 28, 2026 | 10.65 | 11.00 | 10.51 | 10.80 | 10.80 | 1.12% | 590,526 |
| Sep 25, 2026 | 11.07 | 11.07 | 10.62 | 10.68 | 10.68 | -2.64% | 843,895 |
| Sep 24, 2026 | 11.38 | 11.41 | 10.90 | 10.97 | 10.97 | -3.60% | 530,628 |
| Sep 23, 2026 | 10.91 | 11.44 | 10.91 | 11.38 | 11.38 | 4.02% | 579,008 |
| Sep 22, 2026 | 10.97 | 11.18 | 10.91 | 10.94 | 10.94 | -0.45% | 587,898 |
| Sep 21, 2026 | 11.10 | 11.22 | 10.95 | 10.99 | 10.99 | -0.99% | 388,363 |
| Sep 18, 2026 | 10.96 | 11.35 | 10.94 | 11.10 | 11.10 | 0.63% | 452,366 |
| Sep 17, 2026 | 11.20 | 11.50 | 10.94 | 11.03 | 11.03 | -1.16% | 354,248 |
| Sep 16, 2026 | 11.47 | 11.54 | 10.77 | 11.16 | 11.16 | -3.88% | 1,089,688 |
| Sep 15, 2026 | 12.50 | 12.50 | 11.51 | 11.61 | 11.61 | -4.44% | 481,529 |
| Sep 11, 2026 | 12.17 | 12.34 | 11.98 | 12.15 | 12.15 | -1.14% | 665,147 |
| Sep 10, 2026 | 12.70 | 12.86 | 12.14 | 12.29 | 12.29 | -3.68% | 679,880 |
| Sep 9, 2026 | 13.10 | 13.30 | 12.50 | 12.76 | 12.76 | -2.07% | 1,643,667 |
| Sep 8, 2026 | 12.68 | 13.20 | 12.57 | 13.03 | 13.03 | 2.68% | 1,496,675 |
| Sep 7, 2026 | 12.32 | 12.78 | 12.25 | 12.69 | 12.69 | 1.93% | 1,825,575 |
| Sep 4, 2026 | 12.77 | 12.77 | 12.28 | 12.45 | 12.45 | -0.64% | 1,003,891 |
| Sep 3, 2026 | 12.19 | 12.60 | 12.11 | 12.53 | 12.53 | 1.95% | 1,042,474 |
| Sep 2, 2026 | 11.85 | 12.35 | 11.74 | 12.29 | 12.29 | 2.93% | 766,262 |
| Sep 1, 2026 | 11.93 | 12.39 | 11.60 | 11.94 | 11.94 | -0.25% | 1,499,190 |
| Aug 31, 2026 | 12.10 | 12.59 | 11.85 | 11.97 | 11.97 | -1.72% | 844,033 |
| Aug 28, 2026 | 12.62 | 12.84 | 12.05 | 12.18 | 12.18 | -2.87% | 1,237,221 |
| Aug 27, 2026 | 13.00 | 13.10 | 12.20 | 12.54 | 12.54 | -5.93% | 1,574,768 |
| Aug 26, 2026 | 12.26 | 13.40 | 11.82 | 13.33 | 13.33 | 8.37% | 3,102,935 |
| Aug 25, 2026 | 13.25 | 13.31 | 12.01 | 12.30 | 12.30 | -7.80% | 4,282,675 |
| Aug 24, 2026 | 12.31 | 13.74 | 12.31 | 13.34 | 13.34 | 9.52% | 6,424,638 |
| 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 |