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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.1	13.34	13.34	13.46	12.94	2.87M
December 03, 2025	12.91	13.1	13.1	13.3	12.75	2.36M
December 02, 2025	13.08	12.96	12.96	13.16	12.8	2.4M
December 01, 2025	13.1	12.98	12.98	13.25	12.73	4.4M
November 28, 2025	12.2	12.96	12.96	14.22	12.2	13.97M
November 27, 2025	12.94	12.2	12.2	13.08	12.1	4.53M
November 26, 2025	12.21	12.88	12.88	13.24	11.79	5.49M
November 25, 2025	13.27	13.27	13.27	13.69	13.27	2.31M
November 24, 2025	13.97	13.97	13.97	13.98	13.97	1.14M
November 21, 2025	15.89	14.71	14.71	15.89	14.71	1.87M
November 19, 2025	15.11	15.14	15.14	15.14	15	1.34M
November 18, 2025	14.4	14.42	14.42	14.42	14.15	5.74M
November 17, 2025	13.74	13.74	13.74	13.74	13.35	3.28M
November 14, 2025	13.09	13.09	13.09	13.09	13	1.32M
November 13, 2025	12.1	12.47	12.47	12.47	11.85	3.29M
November 12, 2025	10.6	11.88	11.88	11.95	10.6	4.87M
November 11, 2025	35.59	33.87	33.87	35.78	31.7	6.85M
November 10, 2025	34.75	35.59	35.59	36.14	34.2	5.82M
November 07, 2025	34.65	35.23	35.23	35.56	34.12	3.81M
November 06, 2025	35.16	35.21	35.21	35.75	34.47	3.45M
November 04, 2025	35.48	35.16	35.16	35.48	34.82	2.3M
November 03, 2025	34.35	35.37	35.37	35.5	34.33	3.91M
October 31, 2025	33.69	34.4	34.4	35.33	33.33	7.46M
October 30, 2025	33.23	33.33	33.33	33.47	33	819,342
October 29, 2025	32.45	33.11	33.11	33.3	32.45	1.12M
October 28, 2025	33.2	32.78	32.78	33.32	32.65	1.04M
October 27, 2025	33	33.33	33.33	33.74	32.71	2.26M
October 24, 2025	33.21	33.03	33.03	33.58	32.93	1.81M
October 23, 2025	33.99	33.44	33.44	34.08	33.2	1.52M
October 21, 2025	33.73	33.99	33.99	34.13	33.66	569,408
October 20, 2025	34.09	33.57	33.57	34.1	33.4	1.37M
October 17, 2025	35.51	34.09	34.09	35.52	33.9	2.61M
October 16, 2025	35.85	35.51	35.51	36.28	34.9	12.97M
October 15, 2025	31.5	34.36	34.36	36.55	31.5	15.76M
October 14, 2025	32.5	31.65	31.65	32.5	31.11	3.27M
October 13, 2025	31.98	32.43	32.43	33.44	31.95	7.67M
October 10, 2025	31.54	31.95	31.95	32.25	31.5	2.82M
October 09, 2025	31.17	31.49	31.49	31.8	31.06	2.38M
October 08, 2025	31.55	31.09	31.09	32.14	30.9	4.2M
October 07, 2025	31.7	31.48	31.48	31.95	31.38	4.19M
October 06, 2025	31.8	31.66	31.66	32.18	31.57	1.39M
October 03, 2025	32.01	32.11	32.11	32.36	31.83	1.61M
October 01, 2025	31.85	32.04	32.04	32.3	31.66	1.28M
September 30, 2025	32.25	31.78	31.78	32.75	31.55	2.4M
September 29, 2025	32.25	31.83	31.83	32.5	31.75	1.87M
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

Allcargo Logistics Limited (ALLCARGO.NS) NSE