Allcargo Logistics Limited (NSE:ALLCARGO)
India · Delayed Price · Currency is INR 8.04
+0.10 (1.26%)
Jul 31, 2026, 3:30 PM IST
Allcargo Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.98 | 8.08 | 7.90 | 8.03 | 8.03 | 1.13% | 1,820,808 |
| Jul 30, 2026 | 8.00 | 8.04 | 7.92 | 7.94 | 7.94 | -0.87% | 1,720,160 |
| Jul 29, 2026 | 8.03 | 8.14 | 7.98 | 8.01 | 8.01 | 0.12% | 2,407,017 |
| Jul 28, 2026 | 8.04 | 8.10 | 7.95 | 8.00 | 8.00 | -1.11% | 1,623,924 |
| Jul 27, 2026 | 8.11 | 8.25 | 8.04 | 8.09 | 8.09 | 0.37% | 2,633,753 |
| Jul 24, 2026 | 7.93 | 8.11 | 7.89 | 8.06 | 8.06 | 0.88% | 3,196,864 |
| Jul 23, 2026 | 8.04 | 8.18 | 7.93 | 7.99 | 7.99 | -0.75% | 3,449,592 |
| Jul 22, 2026 | 8.14 | 8.33 | 8.01 | 8.05 | 8.05 | -1.47% | 4,355,975 |
| Jul 21, 2026 | 8.05 | 8.21 | 8.02 | 8.17 | 8.17 | 1.36% | 3,316,549 |
| Jul 20, 2026 | 7.91 | 8.13 | 7.81 | 8.06 | 8.06 | 1.90% | 3,018,157 |
| Jul 17, 2026 | 7.95 | 7.95 | 7.75 | 7.91 | 7.91 | -0.50% | 4,158,350 |
| Jul 16, 2026 | 8.02 | 8.06 | 7.90 | 7.95 | 7.95 | -0.87% | 3,274,551 |
| Jul 15, 2026 | 7.99 | 8.15 | 7.95 | 8.02 | 8.02 | 0.75% | 2,383,384 |
| Jul 14, 2026 | 8.15 | 8.16 | 7.90 | 7.96 | 7.96 | -2.33% | 3,069,083 |
| Jul 13, 2026 | 7.94 | 8.24 | 7.86 | 8.15 | 8.15 | 2.13% | 3,160,274 |
| Jul 10, 2026 | 7.95 | 8.05 | 7.90 | 7.98 | 7.98 | 1.40% | 3,405,063 |
| Jul 9, 2026 | 7.97 | 7.98 | 7.77 | 7.87 | 7.87 | -0.38% | 4,435,221 |
| Jul 8, 2026 | 8.01 | 8.10 | 7.86 | 7.90 | 7.90 | -1.62% | 4,108,136 |
| Jul 7, 2026 | 8.20 | 8.22 | 7.95 | 8.03 | 8.03 | -1.35% | 4,915,388 |
| Jul 6, 2026 | 8.45 | 8.45 | 8.10 | 8.14 | 8.14 | -2.86% | 4,260,314 |
| Jul 3, 2026 | 8.44 | 8.58 | 8.27 | 8.38 | 8.38 | 0.12% | 4,957,949 |
| Jul 2, 2026 | 8.26 | 8.48 | 8.21 | 8.37 | 8.37 | 2.20% | 5,142,904 |
| Jul 1, 2026 | 8.09 | 8.25 | 8.06 | 8.19 | 8.19 | 1.24% | 2,619,832 |
| Jun 30, 2026 | 8.10 | 8.18 | 8.00 | 8.09 | 8.09 | - | 3,029,781 |
| Jun 29, 2026 | 8.23 | 8.24 | 8.01 | 8.09 | 8.09 | -0.74% | 3,730,282 |
| Jun 25, 2026 | 8.35 | 8.38 | 8.11 | 8.15 | 8.15 | -1.81% | 3,905,031 |
| Jun 24, 2026 | 8.25 | 8.36 | 8.11 | 8.30 | 8.30 | 0.73% | 3,812,058 |
| Jun 23, 2026 | 8.60 | 8.63 | 8.18 | 8.24 | 8.24 | -3.63% | 8,190,982 |
| Jun 22, 2026 | 8.54 | 8.63 | 8.50 | 8.55 | 8.55 | -1.38% | 5,561,986 |
| Jun 19, 2026 | 9.10 | 9.24 | 8.20 | 8.67 | 8.67 | -4.73% | 35,408,490 |
| 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 |