Allcargo Logist.

Allcargo Logistics Ltd Historical Data

NSEBSE

₹12.44

(-0.56%)

Sep 4, 2026|03:59:25 PM

Invest wise with Expert advice

From Date

04/08/2026

To Date

04/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Aug-2026	8.28	8.49	8.1	8.14	4,233	3,04,50,635.34	18,55,268
06-Aug-2026	8.35	9.76	8.3	9.76	1,99,646	1,58,39,65,030.02	2,52,17,931
07-Aug-2026	9.94	10	8.8	9.26	55,113	74,84,43,647.15	1,48,78,484
10-Aug-2026	9.3	10.42	9.1	9.75	1,15,205	67,12,81,438.05	1,14,96,290
11-Aug-2026	9.73	10.47	9.45	10.25	2,02,957	81,87,30,180.21	1,18,33,462
12-Aug-2026	10.4	10.79	10.1	10.62	1,15,428	66,93,97,180.24	99,64,404
13-Aug-2026	10.52	10.59	9.91	10.07	22,662	33,03,87,862.99	73,91,500
14-Aug-2026	10.1	10.43	9.76	10	18,748	22,12,62,375.49	39,44,922
17-Aug-2026	10.01	10.24	9.81	10.06	10,774	12,98,15,718.64	34,86,335
18-Aug-2026	10.05	10.12	9.85	9.97	9,178	11,01,26,526.81	37,56,971
19-Aug-2026	9.94	10.23	9.9	10.1	10,114	11,14,35,445.97	39,02,540
20-Aug-2026	10.15	10.72	10.08	10.51	21,854	21,81,27,926.92	77,82,599
21-Aug-2026	10.55	12.59	10.47	12.17	1,82,645	1,30,25,22,323.45	2,81,51,871
24-Aug-2026	12.5	13.72	12.5	13.33	2,94,145	1,53,30,21,497.32	2,03,27,427
25-Aug-2026	13.32	13.32	12	12.26	49,698	59,42,56,393.74	1,30,85,177
26-Aug-2026	12.26	13.43	11.81	13.32	1,53,008	78,43,90,041.47	1,16,46,386
27-Aug-2026	13.01	13.16	12.4	12.57	21,811	30,44,45,076.49	76,49,054
28-Aug-2026	12.6	12.83	12.02	12.19	25,841	27,09,84,706.03	65,08,056
31-Aug-2026	12.01	12.59	11.84	11.95	23,974	22,53,06,375.92	52,03,445
01-Sep-2026	11.96	12.38	11.57	11.92	26,099	30,81,00,564.88	50,21,980
02-Sep-2026	11.92	12.37	11.74	12.27	16,261	19,84,40,556.99	41,85,313
03-Sep-2026	12.27	12.6	12.1	12.51	15,634	20,68,64,141.89	50,88,772