Allcargo Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	9.31	9.42	9.00	9.17	9.17	-1.50%	5,081,385
Jan 22, 2026	9.30	9.48	9.18	9.31	9.31	2.42%	5,691,914
Jan 21, 2026	9.46	9.70	9.03	9.09	9.09	-4.62%	7,298,089
Jan 20, 2026	9.87	9.91	9.50	9.53	9.53	-3.44%	4,569,440
Jan 19, 2026	10.08	10.20	9.77	9.87	9.87	-2.08%	5,885,496
Jan 16, 2026	10.41	10.55	10.01	10.08	10.08	-3.17%	7,715,572
Jan 14, 2026	11.00	11.00	10.37	10.41	10.41	-6.13%	9,773,754
Jan 13, 2026	10.75	11.30	10.75	11.09	11.09	1.93%	3,465,816
Jan 12, 2026	11.07	11.07	10.68	10.88	10.88	-1.72%	3,717,908
Jan 9, 2026	11.06	11.12	10.94	11.07	11.07	0.09%	2,436,729
Jan 8, 2026	11.32	11.32	11.00	11.06	11.06	-1.51%	2,066,659
Jan 7, 2026	11.36	11.39	11.08	11.23	11.23	-1.14%	3,011,210
Jan 6, 2026	11.49	11.68	11.25	11.36	11.36	-0.44%	3,525,535
Jan 5, 2026	11.61	11.68	11.22	11.41	11.41	-0.26%	4,959,605
Jan 2, 2026	10.73	11.60	10.65	11.44	11.44	7.52%	13,359,080
Jan 1, 2026	10.14	10.73	10.14	10.64	10.64	4.93%	7,048,933
Dec 31, 2025	10.25	10.45	10.08	10.14	10.14	-0.59%	5,517,920
Dec 30, 2025	10.48	10.54	10.17	10.20	10.20	-2.67%	3,245,392
Dec 29, 2025	10.70	10.74	10.41	10.48	10.48	-1.96%	2,657,618
Dec 26, 2025	10.79	10.84	10.65	10.69	10.69	-0.93%	3,274,909
Dec 24, 2025	10.79	11.00	10.73	10.79	10.79	0.37%	3,297,293
Dec 23, 2025	10.81	11.00	10.73	10.75	10.75	-0.56%	5,073,182
Dec 22, 2025	10.95	11.23	10.73	10.81	10.81	-0.55%	6,197,223
Dec 19, 2025	10.90	11.25	10.84	10.87	10.87	0.28%	7,632,922
Dec 18, 2025	10.93	11.19	10.78	10.84	10.84	-0.82%	3,187,329
Dec 17, 2025	11.19	11.33	10.86	10.93	10.93	-1.62%	4,244,310
Dec 16, 2025	11.68	11.83	10.98	11.11	11.11	-4.14%	6,053,423
Dec 15, 2025	12.00	12.15	11.00	11.59	11.59	-1.78%	4,965,522
Dec 12, 2025	12.08	12.34	11.72	11.80	11.80	-1.99%	4,469,614
Dec 11, 2025	12.59	12.59	11.92	12.04	12.04	-3.60%	4,775,569
Dec 10, 2025	12.75	13.24	12.45	12.49	12.49	-0.40%	5,607,040
Dec 9, 2025	12.32	13.00	12.32	12.54	12.54	1.79%	4,644,380
Dec 8, 2025	13.09	13.20	12.16	12.32	12.32	-5.16%	3,085,841
Dec 5, 2025	13.33	13.68	12.91	12.99	12.99	-2.62%	3,244,381
Dec 4, 2025	13.10	13.46	12.94	13.34	13.34	1.83%	2,869,196
Dec 3, 2025	12.91	13.30	12.75	13.10	13.10	1.08%	2,364,263
Dec 2, 2025	13.08	13.16	12.80	12.96	12.96	-0.15%	2,394,714
Dec 1, 2025	13.10	13.25	12.73	12.98	12.98	0.15%	4,403,732
Nov 28, 2025	12.20	14.22	12.20	12.96	12.96	6.23%	13,969,910
Nov 27, 2025	12.94	13.08	12.10	12.20	12.20	-5.28%	4,534,800
Nov 26, 2025	12.21	13.24	11.79	12.88	12.88	-2.94%	5,492,850
Nov 25, 2025	13.27	13.69	13.27	13.27	13.27	-5.01%	2,313,778
Nov 24, 2025	13.97	13.98	13.97	13.97	13.97	-5.03%	1,143,992
Nov 21, 2025	15.89	15.89	14.71	14.71	14.71	-5.04%	1,874,596
Nov 20, 2025	15.89	15.89	14.42	15.49	15.49	2.31%	8,800,274
Nov 19, 2025	15.11	15.14	15.00	15.14	15.14	4.99%	1,339,006
Nov 18, 2025	14.40	14.42	14.15	14.42	14.42	4.95%	5,735,949
Nov 17, 2025	13.74	13.74	13.35	13.74	13.74	4.97%	3,280,765
Nov 14, 2025	13.09	13.09	13.00	13.09	13.09	4.97%	1,324,291
Nov 13, 2025	12.10	12.47	11.85	12.47	12.47	4.97%	3,292,879