Allcargo Logist.

Allcargo Logistics Ltd Historical Data

NSEBSE

₹11.06

(-1.51%)

Jan 8, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

08/12/2025

To Date

08/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Dec-2025	12.32	13	12.32	12.54	12,795	5,87,70,030.43	17,52,186
10-Dec-2025	12.75	13.24	12.45	12.49	11,804	7,12,88,265.31	25,37,466
11-Dec-2025	12.59	12.59	11.92	12.04	11,153	5,81,29,037.45	28,31,671
12-Dec-2025	12.08	12.34	11.72	11.8	10,970	5,33,83,267.94	25,59,963
15-Dec-2025	12	12.15	11	11.59	10,183	5,84,83,776.22	30,12,340
16-Dec-2025	11.68	11.83	10.98	11.11	11,135	6,84,57,982.78	36,71,100
17-Dec-2025	11.19	11.33	10.86	10.93	10,449	4,68,35,152.44	25,01,244
18-Dec-2025	10.93	11.19	10.78	10.84	8,166	3,48,28,029.93	19,29,958
19-Dec-2025	10.9	11.25	10.84	10.87	11,665	8,33,93,154.1	50,36,834
22-Dec-2025	10.95	11.23	10.73	10.81	9,468	6,77,05,760.45	45,83,272
23-Dec-2025	10.81	11	10.73	10.75	8,925	5,49,81,824.95	35,64,579
24-Dec-2025	10.79	11	10.73	10.79	7,271	3,57,67,266.55	17,66,403
26-Dec-2025	10.79	10.84	10.65	10.69	7,441	3,51,56,849.24	22,55,871
29-Dec-2025	10.7	10.74	10.41	10.48	7,261	2,80,51,752.98	16,89,200
30-Dec-2025	10.48	10.54	10.17	10.2	13,822	3,34,79,340.59	21,88,400
31-Dec-2025	10.25	10.45	10.08	10.14	8,816	5,64,73,506.44	39,64,849
01-Jan-2026	10.14	10.73	10.14	10.64	12,191	7,37,85,246.53	21,56,773
02-Jan-2026	10.73	11.6	10.65	11.44	21,723	14,93,48,727.12	47,36,538
05-Jan-2026	11.61	11.68	11.22	11.41	9,663	5,64,15,657.29	20,07,838
06-Jan-2026	11.49	11.68	11.25	11.36	8,252	4,03,05,937.23	17,18,803
07-Jan-2026	11.36	11.39	11.08	11.23	7,092	3,36,89,697.25	12,91,480
08-Jan-2026	11.32	11.32	11	11.06	5,452	2,29,79,928	10,91,147