Allcargo Logistics Limited (ALLCARGO.NS) NSE
8.86
-0.03(-0.34%)
Currency In INR
- 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 ₹959.01 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,018.33, while ₹1000 invested 1 year ago would be worth ₹816.35. This corresponds to total returns of -4.1%, 1.83%, -18.37%, respectively, with annualized returns of -0.42%, 0.36%, -18.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ALLCARGO.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 8.9 | 8.89 | 8.89 | 8.99 | 8.7 | 2.71M |
| June 01, 2026 | 9.07 | 8.94 | 8.94 | 9.07 | 8.9 | 2.24M |
| May 29, 2026 | 9.25 | 9.1 | 9.1 | 9.25 | 9.02 | 2.99M |
| May 27, 2026 | 9.16 | 9.14 | 9.14 | 9.22 | 9.04 | 2.37M |
| May 26, 2026 | 8.9 | 9.09 | 9.09 | 9.6 | 8.85 | 9.3M |
| May 25, 2026 | 8.65 | 8.87 | 8.87 | 8.91 | 8.65 | 4.55M |
| May 22, 2026 | 8.68 | 8.6 | 8.6 | 8.73 | 8.51 | 3.25M |
| May 21, 2026 | 8.75 | 8.66 | 8.66 | 8.82 | 8.6 | 3.24M |
| May 20, 2026 | 8.6 | 8.63 | 8.63 | 8.7 | 8.46 | 1.96M |
| May 19, 2026 | 8.71 | 8.66 | 8.66 | 8.97 | 8.54 | 2.82M |
| May 18, 2026 | 8.77 | 8.57 | 8.57 | 8.8 | 8.22 | 5.66M |
| May 15, 2026 | 9.05 | 8.8 | 8.8 | 9.19 | 7.85 | 5.05M |
| May 14, 2026 | 9.29 | 9.05 | 9.05 | 9.39 | 8.93 | 3.89M |
| May 13, 2026 | 9.33 | 9.15 | 9.15 | 9.54 | 9.11 | 3.82M |
| May 12, 2026 | 9.68 | 9.33 | 9.33 | 9.68 | 9.16 | 6.12M |
| May 11, 2026 | 9.77 | 9.74 | 9.74 | 9.87 | 9.4 | 4.04M |
| May 08, 2026 | 9.84 | 9.81 | 9.81 | 9.94 | 9.76 | 2.58M |
| May 07, 2026 | 9.76 | 9.84 | 9.84 | 9.9 | 9.74 | 3.47M |
| May 06, 2026 | 9.68 | 9.73 | 9.73 | 9.8 | 9.55 | 3.59M |
| May 05, 2026 | 9.62 | 9.6 | 9.6 | 9.74 | 9.59 | 3.45M |
| May 04, 2026 | 9.75 | 9.66 | 9.66 | 9.92 | 9.6 | 4.99M |
| April 30, 2026 | 9.6 | 9.68 | 9.68 | 9.78 | 9.43 | 5.38M |
| April 29, 2026 | 9.25 | 9.61 | 9.61 | 9.7 | 9.19 | 7.04M |
| April 28, 2026 | 9.33 | 9.21 | 9.21 | 9.38 | 9.17 | 2.36M |
| April 27, 2026 | 9.25 | 9.28 | 9.28 | 9.45 | 9.03 | 4.01M |
| April 24, 2026 | 9.29 | 9 | 9 | 9.35 | 8.9 | 4.19M |
| April 23, 2026 | 9.27 | 9.29 | 9.29 | 9.41 | 9.21 | 4.26M |
| April 22, 2026 | 9.39 | 9.29 | 9.29 | 9.49 | 9.2 | 5.29M |
| April 21, 2026 | 9.58 | 9.37 | 9.37 | 9.78 | 9.3 | 5.8M |
| April 20, 2026 | 9.59 | 9.57 | 9.57 | 9.72 | 9.23 | 5.73M |
| April 17, 2026 | 9.75 | 9.56 | 9.56 | 9.8 | 9.46 | 6.05M |
| April 16, 2026 | 9.07 | 9.62 | 9.62 | 9.88 | 9.05 | 20.5M |
| April 15, 2026 | 8.81 | 8.9 | 8.9 | 9.03 | 8.71 | 9.49M |
| April 13, 2026 | 8.5 | 8.55 | 8.55 | 8.74 | 8.11 | 7.97M |
| April 10, 2026 | 8.4 | 8.66 | 8.66 | 8.88 | 8.39 | 9.84M |
| April 09, 2026 | 8.39 | 8.34 | 8.34 | 8.61 | 8.25 | 7.43M |
| April 08, 2026 | 8.35 | 8.33 | 8.33 | 8.42 | 8.15 | 9.87M |
| April 07, 2026 | 7.9 | 7.89 | 7.89 | 8.19 | 7.83 | 4.85M |
| April 06, 2026 | 7.85 | 7.99 | 7.99 | 8.19 | 7.66 | 6.55M |
| April 02, 2026 | 7.7 | 7.72 | 7.72 | 7.81 | 7.32 | 4.81M |
| April 01, 2026 | 7.55 | 7.72 | 7.72 | 7.8 | 7.37 | 7.01M |
| March 30, 2026 | 7.5 | 7.18 | 7.18 | 7.55 | 7.11 | 11.22M |
| March 27, 2026 | 7.71 | 7.5 | 7.5 | 7.85 | 7.4 | 12.57M |
| March 25, 2026 | 7.8 | 7.69 | 7.69 | 8.24 | 7.6 | 8.04M |
| March 24, 2026 | 7.9 | 7.63 | 7.63 | 7.96 | 7.6 | 6.93M |
| March 23, 2026 | 8 | 7.69 | 7.69 | 8 | 7.6 | 7.02M |
| March 20, 2026 | -1 | -1 | 8.08 | -1 | -1 | 0 |
| March 19, 2026 | 8.2 | 8.01 | 8.01 | 8.22 | 7.89 | 7.26M |
| March 18, 2026 | 8.09 | 8.28 | 8.28 | 8.44 | 7.94 | 11.41M |
| March 17, 2026 | 7.48 | 7.84 | 7.84 | 8.05 | 7.42 | 7.41M |
| March 16, 2026 | 7.72 | 7.47 | 7.47 | 7.78 | 7.44 | 7.24M |
| March 13, 2026 | 8 | 7.72 | 7.72 | 8 | 7.7 | 5.8M |
| March 12, 2026 | 7.85 | 7.9 | 7.9 | 8.01 | 7.61 | 5.34M |
| March 11, 2026 | 8.03 | 7.85 | 7.85 | 8.03 | 7.81 | 4.05M |
| March 10, 2026 | 7.51 | 8.03 | 8.03 | 8.1 | 7.51 | 6.67M |
| March 09, 2026 | 7.75 | 7.48 | 7.48 | 7.8 | 7.39 | 6.85M |
| March 06, 2026 | 7.92 | 7.83 | 7.83 | 7.95 | 7.78 | 4.01M |
| March 05, 2026 | 8.09 | 7.89 | 7.89 | 8.09 | 7.79 | 4.6M |
| March 04, 2026 | -1 | -1 | 8.01 | -1 | -1 | 0 |
| March 02, 2026 | 7.8 | 8.05 | 8.05 | 8.32 | 7.71 | 8.47M |
