Allcargo Logist.

Allcargo Logistics Ltd Historical Data

NSEBSE

₹32.15

(-3.13%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/07/2025

To Date

26/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jul-2025	34.44	34.99	33.7	33.83	13,492	7,94,16,281.4	7,73,476
29-Jul-2025	33.51	34.75	33.45	34.55	10,524	7,81,24,985.45	8,04,835
30-Jul-2025	34.56	34.94	34.21	34.68	7,222	3,78,93,575.71	5,42,436
31-Jul-2025	33.45	35.43	33.39	34.97	13,672	8,33,60,615.35	10,24,630
01-Aug-2025	34.98	35.16	34.16	34.35	9,875	5,76,63,558.21	8,04,449
04-Aug-2025	34.5	35.6	33.74	35.22	12,994	8,94,68,280.59	11,23,465
05-Aug-2025	35	35.5	34.41	35.3	8,790	6,38,53,486.62	7,23,231
06-Aug-2025	35.26	35.26	34.45	34.77	10,310	5,77,47,106.33	7,13,627
07-Aug-2025	34.95	35.05	34.2	34.93	9,062	5,53,91,419.99	6,98,273
08-Aug-2025	34.86	35.59	34.45	34.83	11,240	10,11,16,681.73	8,08,947
11-Aug-2025	35	35.74	34.72	35.63	18,326	9,86,83,720.34	14,29,869
12-Aug-2025	35.12	36.24	35.11	35.7	9,791	7,78,87,475.14	10,71,573
13-Aug-2025	34	34.5	33.35	34.03	16,200	15,87,43,312.67	20,39,956
14-Aug-2025	34.27	34.35	33.3	33.45	8,361	5,40,86,134.96	7,44,424
18-Aug-2025	33.5	34.05	33.43	33.49	8,288	4,52,32,794.04	6,22,173
19-Aug-2025	33.49	34.29	33.49	34.13	5,088	4,02,92,858.59	6,15,943
20-Aug-2025	34.23	34.78	34.01	34.7	5,214	4,21,33,666.13	6,70,290
21-Aug-2025	34.77	34.95	34.35	34.47	12,487	5,33,99,527.01	7,97,273
22-Aug-2025	34.48	34.72	33.6	33.71	6,194	4,92,42,295.64	7,69,925
25-Aug-2025	33.63	34.11	33	33.19	5,544	3,53,58,493.82	6,42,163
26-Aug-2025	33	33.2	31.94	32.15	9,763	6,42,26,890.07	12,78,778

Allcargo Logist.: Related NEWS

No Record Found

Invest wise with Expert advice