Allcargo Logist.

Allcargo Logistics Ltd Historical Data

NSEBSE

₹33.44

(-1.62%)

Oct 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/09/2025

To Date

24/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Sep-2025	33.04	35.58	33	33.66	64,425	74,79,48,638.21	35,07,885
25-Sep-2025	33.93	34.22	33.25	33.45	19,519	11,42,06,417.93	14,75,445
26-Sep-2025	33.5	33.58	31.97	32.2	14,835	7,82,79,086.85	11,32,123
29-Sep-2025	32.25	32.5	31.75	31.83	16,802	6,01,30,798.71	7,45,627
30-Sep-2025	32.25	32.75	31.55	31.78	13,090	7,69,31,955.79	8,30,008
01-Oct-2025	31.85	32.3	31.66	32.04	8,093	4,06,48,837.07	4,92,371
03-Oct-2025	32.01	32.36	31.83	32.11	8,535	5,15,32,993.6	7,00,895
06-Oct-2025	31.8	32.18	31.57	31.66	8,672	4,40,33,600.51	9,41,113
07-Oct-2025	31.7	31.95	31.38	31.48	11,142	13,20,30,880.49	30,45,632
08-Oct-2025	31.55	32.14	30.9	31.09	19,392	13,22,09,336.36	21,94,403
09-Oct-2025	31.17	31.8	31.06	31.49	13,259	7,46,85,806.11	11,88,450
10-Oct-2025	31.54	32.25	31.5	31.95	13,320	9,01,82,184.56	14,50,856
13-Oct-2025	31.98	33.44	31.95	32.43	33,858	24,92,25,621.55	30,25,459
14-Oct-2025	32.5	32.5	31.11	31.65	18,750	10,38,18,382.22	14,39,193
15-Oct-2025	31.5	36.55	31.5	34.36	27,853	53,81,27,698.96	1,00,81,152
16-Oct-2025	35.85	36.28	34.9	35.51	43,410	46,15,89,203.62	37,63,707
17-Oct-2025	35.51	35.52	33.9	34.09	12,051	9,03,11,849.72	8,70,704
20-Oct-2025	34.09	34.1	33.4	33.57	9,142	4,61,36,593.49	6,41,354
21-Oct-2025	33.73	34.13	33.66	33.99	2,875	1,93,42,989.89	3,23,957
23-Oct-2025	33.99	34.08	33.2	33.44	8,678	5,08,16,831.29	5,81,418