Allcargo Logist.

Allcargo Logistics Ltd Historical Data

NSEBSE

₹10.69

(-0.93%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/11/2025

To Date

27/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	12.94	13.08	12.1	12.2	15,325	5,66,27,084.92	29,75,048
28-Nov-2025	12.2	14.22	12.2	12.96	26,259	18,74,42,555.98	41,16,567
01-Dec-2025	13.1	13.25	12.73	12.98	10,611	5,71,61,654.52	19,15,005
02-Dec-2025	13.08	13.16	12.8	12.96	4,865	3,10,94,366.81	9,84,541
03-Dec-2025	12.91	13.3	12.75	13.1	5,206	3,06,77,045.05	10,98,039
04-Dec-2025	13.1	13.46	12.94	13.34	6,557	3,81,16,594.28	10,80,093
05-Dec-2025	13.33	13.68	12.91	12.99	7,401	4,27,00,372.16	16,53,130
08-Dec-2025	13.09	13.2	12.16	12.32	11,182	3,89,97,657.66	20,70,560
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