Allcargo Logistics Limited (NSE:ALLCARGO)
India · Delayed Price · Currency is INR 8.67
-0.43 (-4.73%)
Jun 19, 2026, 3:29 PM IST
Allcargo Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 9.10 | 9.11 | 8.90 | 8.98 | - | -1.32% | 1,407,676 |
| Jun 18, 2026 | 9.10 | 9.14 | 8.95 | 9.10 | 9.10 | 0.78% | 2,631,628 |
| Jun 17, 2026 | 9.08 | 9.19 | 9.00 | 9.03 | 9.03 | -0.33% | 2,116,311 |
| Jun 16, 2026 | 9.31 | 9.31 | 9.00 | 9.06 | 9.06 | -1.31% | 2,447,021 |
| Jun 15, 2026 | 9.00 | 9.74 | 9.00 | 9.18 | 9.18 | 3.15% | 6,100,522 |
| Jun 12, 2026 | 8.77 | 8.97 | 8.70 | 8.90 | 8.90 | 2.30% | 2,828,074 |
| Jun 11, 2026 | 8.80 | 8.81 | 8.60 | 8.70 | 8.70 | -1.92% | 1,976,494 |
| Jun 10, 2026 | 9.09 | 9.09 | 8.81 | 8.87 | 8.87 | -1.44% | 1,802,507 |
| Jun 9, 2026 | 8.66 | 9.12 | 8.66 | 9.00 | 9.00 | 4.53% | 4,816,626 |
| Jun 8, 2026 | 8.77 | 8.81 | 8.50 | 8.61 | 8.61 | -2.16% | 1,897,905 |
| Jun 5, 2026 | 8.81 | 8.98 | 8.77 | 8.80 | 8.80 | - | 2,594,914 |
| Jun 4, 2026 | 8.85 | 8.98 | 8.78 | 8.80 | 8.80 | -1.12% | 2,154,488 |
| Jun 3, 2026 | 8.86 | 8.99 | 8.75 | 8.90 | 8.90 | 0.11% | 2,428,853 |
| Jun 2, 2026 | 8.90 | 8.99 | 8.70 | 8.89 | 8.89 | -0.56% | 2,711,778 |
| Jun 1, 2026 | 9.07 | 9.07 | 8.90 | 8.94 | 8.94 | -1.76% | 2,242,678 |
| May 29, 2026 | 9.25 | 9.25 | 9.02 | 9.10 | 9.10 | -0.44% | 2,988,234 |
| May 27, 2026 | 9.16 | 9.22 | 9.04 | 9.14 | 9.14 | 0.55% | 2,373,207 |
| May 26, 2026 | 8.90 | 9.60 | 8.85 | 9.09 | 9.09 | 2.48% | 9,297,698 |
| May 25, 2026 | 8.65 | 8.91 | 8.65 | 8.87 | 8.87 | 3.14% | 4,547,062 |
| May 22, 2026 | 8.68 | 8.73 | 8.51 | 8.60 | 8.60 | -0.69% | 3,210,341 |
| May 21, 2026 | 8.75 | 8.82 | 8.60 | 8.66 | 8.66 | 0.35% | 3,244,164 |
| May 20, 2026 | 8.60 | 8.70 | 8.46 | 8.63 | 8.63 | -0.35% | 1,961,301 |
| May 19, 2026 | 8.71 | 8.97 | 8.54 | 8.66 | 8.66 | 1.05% | 2,816,077 |
| May 18, 2026 | 8.77 | 8.80 | 8.22 | 8.57 | 8.57 | -2.61% | 5,658,430 |
| May 15, 2026 | 9.05 | 9.19 | 7.85 | 8.80 | 8.80 | -2.76% | 5,047,303 |
| May 14, 2026 | 9.29 | 9.39 | 8.93 | 9.05 | 9.05 | -1.09% | 3,891,495 |
| May 13, 2026 | 9.33 | 9.54 | 9.11 | 9.15 | 9.15 | -1.93% | 3,818,403 |
| May 12, 2026 | 9.68 | 9.68 | 9.16 | 9.33 | 9.33 | -4.21% | 6,121,952 |
| May 11, 2026 | 9.77 | 9.87 | 9.40 | 9.74 | 9.74 | -0.71% | 4,038,916 |
| May 8, 2026 | 9.84 | 9.94 | 9.76 | 9.81 | 9.81 | -0.30% | 2,579,932 |
| May 7, 2026 | 9.76 | 9.90 | 9.74 | 9.84 | 9.84 | 1.13% | 3,467,585 |
| May 6, 2026 | 9.68 | 9.80 | 9.55 | 9.73 | 9.73 | 1.35% | 3,593,702 |
| May 5, 2026 | 9.62 | 9.74 | 9.59 | 9.60 | 9.60 | -0.62% | 3,446,775 |
| May 4, 2026 | 9.75 | 9.92 | 9.60 | 9.66 | 9.66 | -0.21% | 4,991,262 |
| Apr 30, 2026 | 9.60 | 9.78 | 9.43 | 9.68 | 9.68 | 0.73% | 5,385,003 |
| Apr 29, 2026 | 9.25 | 9.70 | 9.19 | 9.61 | 9.61 | 4.34% | 7,036,323 |
| Apr 28, 2026 | 9.33 | 9.38 | 9.17 | 9.21 | 9.21 | -0.75% | 2,355,109 |
| Apr 27, 2026 | 9.25 | 9.45 | 9.03 | 9.28 | 9.28 | 3.11% | 4,006,832 |
| Apr 24, 2026 | 9.29 | 9.35 | 8.90 | 9.00 | 9.00 | -3.12% | 4,191,638 |
| Apr 23, 2026 | 9.27 | 9.41 | 9.21 | 9.29 | 9.29 | - | 4,254,358 |
| Apr 22, 2026 | 9.39 | 9.49 | 9.20 | 9.29 | 9.29 | -0.85% | 5,290,591 |
| Apr 21, 2026 | 9.58 | 9.78 | 9.30 | 9.37 | 9.37 | -2.09% | 5,797,435 |
| Apr 20, 2026 | 9.59 | 9.72 | 9.23 | 9.57 | 9.57 | 0.10% | 5,732,556 |
| Apr 17, 2026 | 9.75 | 9.80 | 9.46 | 9.56 | 9.56 | -0.62% | 6,049,604 |
| Apr 16, 2026 | 9.07 | 9.88 | 9.05 | 9.62 | 9.62 | 8.09% | 20,501,290 |
| Apr 15, 2026 | 8.81 | 9.03 | 8.71 | 8.90 | 8.90 | 4.09% | 9,488,888 |
| Apr 13, 2026 | 8.50 | 8.74 | 8.11 | 8.55 | 8.55 | -1.27% | 7,965,101 |
| Apr 10, 2026 | 8.40 | 8.88 | 8.39 | 8.66 | 8.66 | 3.84% | 9,837,459 |
| Apr 9, 2026 | 8.39 | 8.61 | 8.25 | 8.34 | 8.34 | 0.12% | 7,426,074 |
| Apr 8, 2026 | 8.35 | 8.42 | 8.15 | 8.33 | 8.33 | 5.58% | 9,835,356 |