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 ₹677.64 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹579.78, while ₹1000 invested 1 year ago would be worth ₹647.58. This corresponds to total returns of -32.24%, -42.02%, -35.24%, respectively, with annualized returns of -3.81%, -10.32%, -35.24%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 9.08 | 9.03 | 9.03 | 9.19 | 9 | 2.12M |
| June 16, 2026 | 9.31 | 9.06 | 9.06 | 9.31 | 9 | 2.45M |
| June 15, 2026 | 9 | 9.18 | 9.18 | 9.74 | 9 | 6.1M |
| June 12, 2026 | 8.77 | 8.9 | 8.9 | 8.97 | 8.7 | 2.83M |
| June 11, 2026 | 8.8 | 8.7 | 8.7 | 8.81 | 8.6 | 1.98M |
| June 10, 2026 | 9.09 | 8.87 | 8.87 | 9.09 | 8.81 | 1.8M |
| June 09, 2026 | 8.66 | 9 | 9 | 9.12 | 8.66 | 4.82M |
| June 08, 2026 | 8.77 | 8.61 | 8.61 | 8.81 | 8.5 | 1.9M |
| June 05, 2026 | 8.81 | 8.8 | 8.8 | 8.98 | 8.77 | 2.6M |
| June 04, 2026 | 8.85 | 8.8 | 8.8 | 8.98 | 8.78 | 2.15M |
| June 03, 2026 | 8.86 | 8.9 | 8.9 | 8.99 | 8.75 | 2.43M |
| 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 |
AD
