Allcargo Logistics Limited - ALLCARGO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	33.5	32.2	32.2	33.58	31.97	2.41M
September 25, 2025	33.93	33.45	33.45	34.22	33.25	3.39M
September 24, 2025	33.04	33.66	33.66	35.58	33	21.67M
September 23, 2025	32.75	32.95	32.95	33.64	32.75	2.79M
September 22, 2025	32.85	32.74	32.74	33.49	32.45	2.13M
September 19, 2025	33.86	32.84	32.84	34.1	32.6	3.59M
September 18, 2025	33.99	33.87	33.87	34.42	33.35	2.63M
September 17, 2025	33.15	33.66	33.66	33.97	33.15	3.15M
September 16, 2025	32.14	33.01	33.01	33.68	32.06	4.76M
September 15, 2025	31.44	32.08	32.08	32.3	31.35	2.55M
September 12, 2025	31.3	31.41	31.41	31.61	31.14	1.31M
September 11, 2025	31.39	31.18	31.18	31.94	31.06	2.37M
September 10, 2025	31.59	31.38	31.38	31.99	31.26	1.69M
September 09, 2025	31.48	31.45	31.45	31.77	31.15	1.85M
September 08, 2025	31.49	31.33	31.33	31.86	31.26	1.3M
September 05, 2025	31.55	31.49	31.49	31.95	31.4	1.55M
September 04, 2025	32.25	31.5	31.5	32.9	31.16	2.34M
September 03, 2025	32.07	32.1	32.1	32.44	31.7	1.84M
September 02, 2025	31.68	32.1	32.1	33.05	31.51	3.33M
September 01, 2025	31.25	31.61	31.61	32.08	31.22	1.95M
August 29, 2025	31.64	31.22	31.22	32.24	31	2.22M
August 28, 2025	32	31.55	31.55	32.44	31.5	1.88M
August 26, 2025	33	32.15	32.15	33.2	31.94	1.98M
August 25, 2025	33.63	33.19	33.19	34.11	33	1.06M
August 22, 2025	34.48	33.71	33.71	34.72	33.6	1.45M
August 21, 2025	34.77	34.47	34.47	34.95	34.35	1.54M
August 20, 2025	34.23	34.7	34.7	34.78	34.01	1.22M
August 19, 2025	33.49	34.13	34.13	34.29	33.49	1.19M
August 18, 2025	33.5	33.49	33.49	34.05	33.43	1.34M
August 14, 2025	34.27	33.45	33.45	34.35	33.3	1.6M
August 13, 2025	34	34.03	34.03	34.5	33.35	4.68M
August 12, 2025	35.12	35.7	35.7	36.24	35.11	2.18M
August 11, 2025	35	35.63	35.63	35.74	34.72	2.79M
August 08, 2025	34.86	34.83	34.83	35.59	34.45	2.87M
August 07, 2025	34.95	34.93	34.93	35.05	34.2	1.6M
August 06, 2025	35.26	34.77	34.77	35.26	34.45	1.66M
August 05, 2025	35	35.3	35.3	35.5	34.41	1.82M
August 04, 2025	34.5	35.22	35.22	35.6	33.74	2.58M
August 01, 2025	34.98	34.35	34.35	35.16	34.16	1.67M
July 31, 2025	33.45	34.97	34.97	35.43	33.39	2.4M
July 30, 2025	34.56	34.68	34.68	34.94	34.21	1.1M
July 29, 2025	33.51	34.55	34.55	34.75	33.45	2.29M
July 28, 2025	34.44	33.83	33.83	34.99	33.7	2.31M
July 25, 2025	35.25	34.35	34.35	35.6	34.11	2.44M
July 24, 2025	36.01	35.27	35.27	36.25	35.14	2.39M
July 23, 2025	35.59	35.96	35.96	36.24	35.24	1.99M
July 22, 2025	36.27	35.38	35.38	36.65	35.17	2.04M
July 21, 2025	36.79	36.08	36.08	37.16	35.85	3M
July 18, 2025	37.49	36.68	36.68	37.49	36.35	3.05M
July 17, 2025	38.15	37.36	37.36	38.34	37.06	4.99M
July 16, 2025	35.56	38.03	38.03	38.3	35.29	20.77M
July 15, 2025	34.5	35.56	35.56	36.85	34.34	18.79M
July 14, 2025	33.82	33.67	33.67	34	33.28	1.31M
July 11, 2025	34.46	33.83	33.83	34.61	33.7	1.27M
July 10, 2025	34.08	34.55	34.55	34.85	34.08	1.8M
July 09, 2025	34.01	34.08	34.08	34.43	33.8	1.58M
July 08, 2025	34.06	34.02	34.02	34.38	33.5	1.38M
July 07, 2025	34.21	33.9	33.9	34.7	33.82	1.48M
July 04, 2025	34.17	34.22	34.22	34.58	33.93	1.43M
July 03, 2025	34.7	34.13	34.13	34.96	34.05	2.13M

Allcargo Logistics Limited (ALLCARGO.NS) NSE