Allcargo Logist.

Allcargo Logistics Ltd Historical Data

NSEBSE

₹31.48

(-0.57%)

Oct 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/09/2025

To Date

07/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	31.49	31.86	31.26	31.33	7,664	4,09,47,887.97	6,99,592
09-Sep-2025	31.48	31.77	31.15	31.45	7,129	5,67,87,732.74	10,26,401
10-Sep-2025	31.59	31.99	31.26	31.38	6,808	5,34,75,014.68	9,57,066
11-Sep-2025	31.39	31.94	31.06	31.18	10,971	7,44,93,722.65	12,10,734
12-Sep-2025	31.3	31.61	31.14	31.41	5,906	4,10,02,551.03	6,26,935
15-Sep-2025	31.44	32.3	31.35	32.08	10,450	8,12,68,227.19	11,62,756
16-Sep-2025	32.14	33.68	32.06	33.01	19,787	15,69,35,941.02	16,00,929
17-Sep-2025	33.15	33.97	33.15	33.66	16,757	10,60,07,575.57	16,18,630
18-Sep-2025	33.99	34.42	33.35	33.87	13,065	8,88,38,704.99	12,40,538
19-Sep-2025	33.86	34.1	32.6	32.84	15,384	11,94,63,166.57	20,85,093
22-Sep-2025	32.85	33.49	32.45	32.74	13,105	7,04,27,218.91	9,80,675
23-Sep-2025	32.75	33.64	32.75	32.95	15,331	9,22,58,167.15	9,67,430
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