Allcargo Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	10.50	10.52	10.22	10.28	10.28	-2.10%	3,180,170
Oct 6, 2026	10.32	10.57	10.04	10.50	10.50	4.69%	4,523,931
Oct 5, 2026	10.12	10.32	10.00	10.03	10.03	-0.89%	3,374,008
Oct 1, 2026	10.05	10.21	9.88	10.12	10.12	-0.10%	4,561,834
Sep 30, 2026	10.78	10.78	10.05	10.13	10.13	-3.80%	7,854,276
Sep 29, 2026	10.77	10.77	10.50	10.53	10.53	-2.68%	5,539,499
Sep 28, 2026	10.67	10.99	10.51	10.82	10.82	1.41%	8,087,046
Sep 25, 2026	11.05	11.08	10.60	10.67	10.67	-2.56%	8,547,656
Sep 24, 2026	11.40	11.42	10.88	10.95	10.95	-3.78%	6,441,937
Sep 23, 2026	10.93	11.45	10.93	11.38	11.38	4.12%	7,049,122
Sep 22, 2026	10.99	11.17	10.83	10.93	10.93	-0.46%	5,186,068
Sep 21, 2026	11.06	11.23	10.80	10.98	10.98	-1.17%	5,674,569
Sep 18, 2026	11.00	11.32	10.84	11.11	11.11	0.73%	7,521,321
Sep 17, 2026	11.18	11.50	10.95	11.03	11.03	-1.34%	7,560,793
Sep 16, 2026	11.50	11.57	10.77	11.18	11.18	-3.62%	13,509,692
Sep 15, 2026	12.40	12.40	11.38	11.60	11.60	-4.61%	11,548,427
Sep 11, 2026	12.20	12.31	12.00	12.16	12.16	-0.82%	10,086,572
Sep 10, 2026	12.80	12.84	12.08	12.26	12.26	-3.84%	11,337,840
Sep 9, 2026	13.20	13.30	12.50	12.75	12.75	-2.07%	22,061,311
Sep 8, 2026	12.67	13.24	12.60	13.02	13.02	2.76%	25,792,094
Sep 7, 2026	12.44	12.78	12.25	12.67	12.67	1.85%	15,107,126
Sep 4, 2026	12.77	12.77	12.22	12.44	12.44	-0.56%	12,711,642
Sep 3, 2026	12.27	12.60	12.10	12.51	12.51	1.96%	16,724,646
Sep 2, 2026	11.92	12.37	11.74	12.27	12.27	2.94%	16,512,418
Sep 1, 2026	11.96	12.38	11.57	11.92	11.92	-0.25%	25,577,812
Aug 31, 2026	12.01	12.59	11.84	11.95	11.95	-1.97%	18,633,846
Aug 28, 2026	12.60	12.83	12.02	12.19	12.19	-3.02%	21,895,655
Aug 27, 2026	13.01	13.16	12.40	12.57	12.57	-5.63%	23,868,911
Aug 26, 2026	12.26	13.43	11.81	13.32	13.32	8.65%	61,257,032
Aug 25, 2026	13.32	13.32	12.00	12.26	12.26	-8.03%	47,066,996
Aug 24, 2026	12.50	13.72	12.50	13.33	13.33	9.53%	116,032,093
Aug 21, 2026	10.55	12.59	10.47	12.17	12.17	15.79%	110,075,884
Aug 20, 2026	10.15	10.72	10.08	10.51	10.51	4.06%	20,811,897
Aug 19, 2026	9.94	10.23	9.90	10.10	10.10	1.30%	11,067,728
Aug 18, 2026	10.05	10.12	9.85	9.97	9.97	-0.89%	11,044,531
Aug 17, 2026	10.01	10.24	9.81	10.06	10.06	0.60%	13,004,293
Aug 14, 2026	10.10	10.43	9.76	10.00	10.00	-0.70%	22,152,371
Aug 13, 2026	10.52	10.59	9.91	10.07	10.07	-5.18%	32,276,945
Aug 12, 2026	10.40	10.79	10.10	10.62	10.62	3.61%	63,586,945
Aug 11, 2026	9.73	10.47	9.45	10.25	10.25	5.13%	81,247,120
Aug 10, 2026	9.30	10.42	9.10	9.75	9.75	5.29%	67,444,021
Aug 7, 2026	9.94	10.00	8.80	9.26	9.26	-5.12%	81,098,236
Aug 6, 2026	8.35	9.76	8.30	9.76	9.76	19.90%	169,686,303
Aug 5, 2026	8.28	8.49	8.10	8.14	8.14	-0.85%	3,690,233
Aug 4, 2026	8.19	8.35	8.12	8.21	8.21	0.12%	2,997,978
Aug 3, 2026	8.08	8.25	8.05	8.20	8.20	2.12%	2,879,970
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