Allcargo Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	33.21	33.58	32.93	33.03	33.03	-1.23%	1,810,417
Oct 23, 2025	33.99	34.08	33.20	33.44	33.44	-1.62%	1,519,125
Oct 21, 2025	33.73	34.13	33.66	33.99	33.99	1.25%	569,408
Oct 20, 2025	34.09	34.10	33.40	33.57	33.57	-1.53%	1,372,082
Oct 17, 2025	35.51	35.52	33.90	34.09	34.09	-4.00%	2,615,051
Oct 16, 2025	35.85	36.28	34.90	35.51	35.51	3.35%	12,972,147
Oct 15, 2025	31.50	36.55	31.50	34.36	34.36	8.56%	15,757,544
Oct 14, 2025	32.50	32.50	31.11	31.65	31.65	-2.41%	3,274,851
Oct 13, 2025	31.98	33.44	31.95	32.43	32.43	1.50%	7,669,506
Oct 10, 2025	31.54	32.25	31.50	31.95	31.95	1.46%	2,824,632
Oct 9, 2025	31.17	31.80	31.06	31.49	31.49	1.29%	2,379,816
Oct 8, 2025	31.55	32.14	30.90	31.09	31.09	-1.24%	4,197,902
Oct 7, 2025	31.70	31.95	31.38	31.48	31.48	-0.57%	4,186,640
Oct 6, 2025	31.80	32.18	31.57	31.66	31.66	-1.40%	1,385,273
Oct 3, 2025	32.01	32.36	31.83	32.11	32.11	0.22%	1,608,058
Oct 1, 2025	31.85	32.30	31.66	32.04	32.04	0.82%	1,282,238
Sep 30, 2025	32.25	32.75	31.55	31.78	31.78	-0.16%	2,398,769
Sep 29, 2025	32.25	32.50	31.75	31.83	31.83	-1.15%	1,872,739
Sep 26, 2025	33.50	33.58	31.97	32.20	32.20	-3.74%	2,409,949
Sep 25, 2025	33.93	34.22	33.25	33.45	33.45	-0.62%	3,388,514
Sep 24, 2025	33.04	35.58	33.00	33.66	33.66	2.15%	21,667,473
Sep 23, 2025	32.75	33.64	32.75	32.95	32.95	0.64%	2,787,332
Sep 22, 2025	32.85	33.49	32.45	32.74	32.74	-0.30%	2,131,629
Sep 19, 2025	33.86	34.10	32.60	32.84	32.84	-3.04%	3,593,022
Sep 18, 2025	33.99	34.42	33.35	33.87	33.87	0.62%	2,624,283
Sep 17, 2025	33.15	33.97	33.15	33.66	33.66	1.97%	3,151,671
Sep 16, 2025	32.14	33.68	32.06	33.01	33.01	2.90%	4,762,321
Sep 15, 2025	31.44	32.30	31.35	32.08	32.08	2.13%	2,554,488
Sep 12, 2025	31.30	31.61	31.14	31.41	31.41	0.74%	1,306,397
Sep 11, 2025	31.39	31.94	31.06	31.18	31.18	-0.64%	2,368,841
Sep 10, 2025	31.59	31.99	31.26	31.38	31.38	-0.22%	1,690,527
Sep 9, 2025	31.48	31.77	31.15	31.45	31.45	0.38%	1,807,838
Sep 8, 2025	31.49	31.86	31.26	31.33	31.33	-0.51%	1,299,856
Sep 5, 2025	31.55	31.95	31.40	31.49	31.49	-0.03%	1,554,905
Sep 4, 2025	32.25	32.90	31.16	31.50	31.50	-1.87%	2,344,971
Sep 3, 2025	32.07	32.44	31.70	32.10	32.10	-	1,839,969
Sep 2, 2025	31.68	33.05	31.51	32.10	32.10	1.55%	3,327,662
Sep 1, 2025	31.25	32.08	31.22	31.61	31.61	1.25%	1,946,249
Aug 29, 2025	31.64	32.24	31.00	31.22	31.22	-1.05%	2,221,746
Aug 28, 2025	32.00	32.44	31.50	31.55	31.55	-1.87%	1,881,135
Aug 26, 2025	33.00	33.20	31.94	32.15	32.15	-3.13%	1,983,473
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