Allcargo Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	33.00	33.20	31.94	32.15	32.15	-3.13%	1,982,533
Aug 25, 2025	33.63	34.11	33.00	33.19	33.19	-1.54%	1,057,578
Aug 22, 2025	34.48	34.72	33.60	33.71	33.71	-2.20%	1,449,238
Aug 21, 2025	34.77	34.95	34.35	34.47	34.47	-0.66%	1,541,428
Aug 20, 2025	34.23	34.78	34.01	34.70	34.70	1.67%	1,223,417
Aug 19, 2025	33.49	34.29	33.49	34.13	34.13	1.91%	1,189,114
Aug 18, 2025	33.50	34.05	33.43	33.49	33.49	0.12%	1,344,052
Aug 14, 2025	34.27	34.35	33.30	33.45	33.45	-1.70%	1,604,204
Aug 13, 2025	34.00	34.50	33.35	34.03	34.03	-4.68%	4,684,419
Aug 12, 2025	35.12	36.24	35.11	35.70	35.70	0.20%	2,175,441
Aug 11, 2025	35.00	35.74	34.72	35.63	35.63	2.30%	2,790,842
Aug 8, 2025	34.86	35.59	34.45	34.83	34.83	-0.29%	2,870,786
Aug 7, 2025	34.95	35.05	34.20	34.93	34.93	0.46%	1,598,033
Aug 6, 2025	35.26	35.26	34.45	34.77	34.77	-1.50%	1,656,930
Aug 5, 2025	35.00	35.50	34.41	35.30	35.30	0.23%	1,823,940
Aug 4, 2025	34.50	35.60	33.74	35.22	35.22	2.53%	2,583,468
Aug 1, 2025	34.98	35.16	34.16	34.35	34.35	-1.77%	1,665,700
Jul 31, 2025	33.45	35.43	33.39	34.97	34.97	0.84%	2,400,963
Jul 30, 2025	34.56	34.94	34.21	34.68	34.68	0.38%	1,095,897
Jul 29, 2025	33.51	34.75	33.45	34.55	34.55	2.13%	2,294,100
Jul 28, 2025	34.44	34.99	33.70	33.83	33.83	-1.51%	2,314,411
Jul 25, 2025	35.25	35.60	34.11	34.35	34.35	-2.61%	2,441,595
Jul 24, 2025	36.01	36.25	35.14	35.27	35.27	-1.92%	2,393,275
Jul 23, 2025	35.59	36.24	35.24	35.96	35.96	1.64%	1,992,449
Jul 22, 2025	36.27	36.65	35.17	35.38	35.38	-1.94%	2,035,167
Jul 21, 2025	36.79	37.16	35.85	36.08	36.08	-1.64%	2,999,708
Jul 18, 2025	37.49	37.49	36.35	36.68	36.68	-1.82%	3,052,296
Jul 17, 2025	38.15	38.34	37.06	37.36	37.36	-1.76%	4,993,647
Jul 16, 2025	35.56	38.30	35.29	38.03	38.03	6.95%	20,765,416
Jul 15, 2025	34.50	36.85	34.34	35.56	35.56	5.61%	18,787,379
Jul 14, 2025	33.82	34.00	33.28	33.67	33.67	-0.47%	1,310,200
Jul 11, 2025	34.46	34.61	33.70	33.83	33.83	-2.08%	1,270,027
Jul 10, 2025	34.08	34.85	34.08	34.55	34.55	1.38%	1,803,952
Jul 9, 2025	34.01	34.43	33.80	34.08	34.08	0.18%	1,582,517
Jul 8, 2025	34.06	34.38	33.50	34.02	34.02	0.35%	1,375,814
Jul 7, 2025	34.21	34.70	33.82	33.90	33.90	-0.94%	1,476,030
Jul 4, 2025	34.17	34.58	33.93	34.22	34.22	0.26%	1,434,635
Jul 3, 2025	34.70	34.96	34.05	34.13	34.13	-2.32%	2,133,286
Jul 2, 2025	35.49	35.49	34.67	34.94	34.94	-1.30%	1,614,663
Jul 1, 2025	35.54	35.75	35.03	35.40	35.40	-0.11%	1,945,980
Jun 30, 2025	34.98	35.60	34.82	35.44	35.44	1.61%	2,386,553
Jun 27, 2025	35.54	36.09	34.70	34.88	34.88	-0.37%	2,664,053
Jun 26, 2025	35.83	35.83	34.80	35.01	35.01	-1.13%	2,452,985
Jun 25, 2025	34.83	35.65	34.47	35.41	35.41	2.16%	3,642,628
Jun 24, 2025	33.72	34.90	33.72	34.66	34.66	4.02%	4,836,009
Jun 23, 2025	33.60	34.58	33.20	33.32	33.32	-1.83%	3,367,897
Jun 20, 2025	33.85	34.56	33.48	33.94	33.94	-0.26%	2,465,771
Jun 19, 2025	34.50	35.24	33.90	34.03	34.03	-2.18%	4,274,823
Jun 18, 2025	35.19	35.69	34.50	34.79	34.79	-1.64%	2,537,052
Jun 17, 2025	36.21	36.33	35.05	35.37	35.37	-2.51%	4,418,670