Allcargo Logistics Limited (NSE:ALLCARGO)
India · Delayed Price · Currency is INR 9.10
-0.04 (-0.44%)
May 29, 2026, 3:30 PM IST
Allcargo Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 7.90 | 8.19 | 7.83 | 7.89 | 7.89 | -1.25% | 4,848,815 |
| Apr 6, 2026 | 7.85 | 8.19 | 7.66 | 7.99 | 7.99 | 3.50% | 6,551,712 |
| Apr 2, 2026 | 7.70 | 7.81 | 7.32 | 7.72 | 7.72 | - | 4,813,523 |
| Apr 1, 2026 | 7.55 | 7.80 | 7.37 | 7.72 | 7.72 | 7.52% | 7,007,314 |
| Mar 30, 2026 | 7.50 | 7.55 | 7.11 | 7.18 | 7.18 | -4.27% | 11,217,990 |
| Mar 27, 2026 | 7.71 | 7.85 | 7.40 | 7.50 | 7.50 | -2.47% | 12,572,960 |
| Mar 25, 2026 | 7.80 | 8.24 | 7.60 | 7.69 | 7.69 | 0.79% | 8,039,645 |
| Mar 24, 2026 | 7.90 | 7.96 | 7.60 | 7.63 | 7.63 | -0.78% | 6,927,853 |
| Mar 23, 2026 | 8.00 | 8.00 | 7.60 | 7.69 | 7.69 | -4.83% | 7,021,579 |
| Mar 20, 2026 | 8.15 | 8.34 | 7.94 | 8.08 | 8.08 | 0.87% | 9,805,377 |
| Mar 19, 2026 | 8.20 | 8.22 | 7.89 | 8.01 | 8.01 | -3.26% | 7,259,832 |
| Mar 18, 2026 | 8.09 | 8.44 | 7.94 | 8.28 | 8.28 | 5.61% | 11,409,870 |
| Mar 17, 2026 | 7.48 | 8.05 | 7.42 | 7.84 | 7.84 | 4.95% | 7,404,808 |
| Mar 16, 2026 | 7.72 | 7.78 | 7.44 | 7.47 | 7.47 | -3.24% | 7,238,125 |
| Mar 13, 2026 | 8.00 | 8.00 | 7.70 | 7.72 | 7.72 | -2.28% | 5,799,376 |