Allcargo Logistics Limited (ALLCARGO.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ALLCARGO.NS Historical Return
If you invested ₹1000 in Allcargo Logistics Limited (ALLCARGO.NS) 10 years ago, it would be worth ₹1,122.58 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹789.88, while ₹1000 invested 1 year ago would be worth ₹1,109.29. This corresponds to total returns of 12.26%, -21.01%, 10.93%, respectively, with annualized returns of 1.16%, -4.61%, 10.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ALLCARGO.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 12.2 | 12.16 | 12.16 | 12.31 | 12 | 10.09M |
| September 10, 2026 | 12.8 | 12.26 | 12.26 | 12.84 | 12.08 | 11.34M |
| September 09, 2026 | 13.2 | 12.75 | 12.75 | 13.3 | 12.5 | 22.06M |
| September 08, 2026 | 12.67 | 13.02 | 13.02 | 13.24 | 12.6 | 25.79M |
| September 07, 2026 | 12.44 | 12.67 | 12.67 | 12.78 | 12.25 | 15.11M |
| September 04, 2026 | 12.77 | 12.44 | 12.44 | 12.77 | 12.22 | 12.71M |
| September 03, 2026 | 12.27 | 12.51 | 12.51 | 12.6 | 12.1 | 16.73M |
| September 02, 2026 | 11.92 | 12.27 | 12.27 | 12.37 | 11.74 | 16.51M |
| September 01, 2026 | 11.96 | 11.92 | 11.92 | 12.38 | 11.57 | 25.58M |
| August 31, 2026 | 12.01 | 11.95 | 11.95 | 12.59 | 11.84 | 18.63M |
| August 28, 2026 | 12.6 | 12.19 | 12.19 | 12.83 | 12.02 | 21.9M |
| August 27, 2026 | 13.01 | 12.57 | 12.57 | 13.16 | 12.4 | 23.87M |
| August 26, 2026 | 12.26 | 13.32 | 13.32 | 13.43 | 11.81 | 61.26M |
| August 25, 2026 | 13.32 | 12.26 | 12.26 | 13.32 | 12 | 47.07M |
| August 24, 2026 | 12.5 | 13.33 | 13.33 | 13.72 | 12.5 | 116.03M |
| August 21, 2026 | 10.55 | 12.17 | 12.17 | 12.59 | 10.47 | 110.08M |
| August 20, 2026 | 10.15 | 10.51 | 10.51 | 10.72 | 10.08 | 20.81M |
| August 19, 2026 | 9.94 | 10.1 | 10.1 | 10.23 | 9.9 | 11.07M |
| August 18, 2026 | 10.05 | 9.97 | 9.97 | 10.12 | 9.85 | 11.04M |
| August 17, 2026 | 10.01 | 10.06 | 10.06 | 10.24 | 9.81 | 13M |
| August 14, 2026 | 10.1 | 10 | 10 | 10.43 | 9.76 | 22.15M |
| August 13, 2026 | 10.52 | 10.07 | 10.07 | 10.59 | 9.91 | 32.28M |
| August 12, 2026 | 10.4 | 10.62 | 10.62 | 10.79 | 10.1 | 63.59M |
| August 11, 2026 | 9.73 | 10.25 | 10.25 | 10.47 | 9.45 | 81.25M |
| August 10, 2026 | 9.3 | 9.75 | 9.75 | 10.42 | 9.1 | 67.44M |
| August 07, 2026 | 9.94 | 9.26 | 9.26 | 10 | 8.8 | 81.1M |
| August 06, 2026 | 8.35 | 9.76 | 9.76 | 9.76 | 8.3 | 169.69M |
| August 05, 2026 | 8.28 | 8.14 | 8.14 | 8.49 | 8.1 | 3.69M |
| August 04, 2026 | 8.19 | 8.21 | 8.21 | 8.35 | 8.12 | 3M |
| August 03, 2026 | 8.08 | 8.2 | 8.2 | 8.25 | 8.05 | 2.88M |
| July 31, 2026 | 7.98 | 8.03 | 8.03 | 8.08 | 7.9 | 1.82M |
| July 30, 2026 | 8 | 7.94 | 7.94 | 8.04 | 7.92 | 1.72M |
| July 29, 2026 | 8.03 | 8.01 | 8.01 | 8.14 | 7.98 | 2.41M |
| July 28, 2026 | 8.04 | 8 | 8 | 8.1 | 7.95 | 1.62M |
| July 27, 2026 | 8.11 | 8.09 | 8.09 | 8.25 | 8.04 | 2.63M |
| July 23, 2026 | 8.04 | 7.99 | 7.99 | 8.18 | 7.93 | 3.45M |
| July 22, 2026 | 8.14 | 8.05 | 8.05 | 8.33 | 8.01 | 4.36M |
| July 21, 2026 | 8.05 | 8.17 | 8.17 | 8.21 | 8.02 | 3.32M |
| July 20, 2026 | 7.91 | 8.06 | 8.06 | 8.13 | 7.81 | 3.02M |
| July 17, 2026 | 7.95 | 7.91 | 7.91 | 7.95 | 7.75 | 4.16M |
| July 16, 2026 | 8.02 | 7.95 | 7.95 | 8.06 | 7.9 | 3.27M |
| July 15, 2026 | 7.99 | 8.02 | 8.02 | 8.15 | 7.95 | 2.38M |
| July 14, 2026 | 8.15 | 7.96 | 7.96 | 8.16 | 7.9 | 3.07M |
| July 13, 2026 | 7.94 | 8.15 | 8.15 | 8.24 | 7.86 | 3.16M |
| July 10, 2026 | 7.95 | 7.98 | 7.98 | 8.05 | 7.9 | 3.41M |
| July 09, 2026 | 7.97 | 7.87 | 7.87 | 7.98 | 7.77 | 4.44M |
| July 08, 2026 | 8.01 | 7.9 | 7.9 | 8.1 | 7.86 | 4.11M |
| July 07, 2026 | 8.2 | 8.03 | 8.03 | 8.22 | 7.95 | 4.92M |
| July 06, 2026 | 8.45 | 8.14 | 8.14 | 8.45 | 8.1 | 4.26M |
| July 03, 2026 | 8.44 | 8.38 | 8.38 | 8.58 | 8.27 | 4.96M |
| July 02, 2026 | 8.26 | 8.37 | 8.37 | 8.48 | 8.21 | 5.15M |
| July 01, 2026 | 8.09 | 8.19 | 8.19 | 8.25 | 8.06 | 2.62M |
| June 30, 2026 | 8.1 | 8.09 | 8.09 | 8.18 | 8 | 3.03M |
| June 29, 2026 | 8.23 | 8.09 | 8.09 | 8.24 | 8.01 | 3.73M |
| June 25, 2026 | 8.35 | 8.15 | 8.15 | 8.38 | 8.11 | 3.91M |
| June 24, 2026 | 8.25 | 8.3 | 8.3 | 8.36 | 8.11 | 3.81M |
| June 23, 2026 | 8.6 | 8.24 | 8.24 | 8.63 | 8.18 | 8.19M |
| June 22, 2026 | 8.54 | 8.55 | 8.55 | 8.63 | 8.5 | 5.56M |
| June 19, 2026 | 9.1 | 8.67 | 8.67 | 9.24 | 8.2 | 35.41M |
| June 18, 2026 | 9.1 | 9.1 | 9.1 | 9.14 | 8.95 | 2.63M |
AD
