Allcargo Logist.

Allcargo Logistics Ltd Historical Data

NSEBSE

₹34.79

(2.17%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	29.8	29.8	29.07	29.57	12,649	13,51,43,620.81	22,88,994
13-May-2025	29.5	30.46	29.15	29.98	14,734	15,79,06,891.25	27,45,880
14-May-2025	30.18	31.2	30.04	31.02	24,394	22,05,39,217.76	33,84,684
15-May-2025	31.2	31.54	30.96	31.12	11,522	12,23,88,825.05	20,90,202
16-May-2025	31.31	32.15	31.15	31.95	14,765	13,49,30,907.62	21,00,355
19-May-2025	32.19	32.73	31.95	32.12	17,120	15,76,31,417.38	25,18,320
20-May-2025	32.25	32.5	30.8	30.95	23,042	16,95,35,779.91	31,21,014
21-May-2025	30.95	31.63	30.62	30.99	15,602	10,79,33,268.56	12,18,812
22-May-2025	31.1	31.78	30.7	30.98	10,789	7,58,73,413.68	10,33,822
23-May-2025	31.11	31.94	30.65	31.76	15,159	13,12,17,821.05	17,41,353
26-May-2025	31.85	31.85	30.35	30.44	26,993	19,93,51,082.27	34,43,056
27-May-2025	30.62	30.62	29.75	30.35	22,853	14,04,93,332.16	21,38,087
28-May-2025	30.62	31.13	30.17	30.88	27,173	15,05,15,281.16	26,15,027
29-May-2025	30.85	30.98	30.58	30.79	12,993	6,50,87,850.21	12,20,704
30-May-2025	30.79	31.34	30.06	30.43	20,034	29,40,22,426.52	55,19,719
02-Jun-2025	30.54	32.09	30.5	31.62	20,238	17,45,59,174.71	25,59,976
03-Jun-2025	31.7	32.19	30.81	30.94	11,718	7,10,93,639.32	12,30,878
04-Jun-2025	31.01	34.67	31	33.26	55,409	72,82,89,336.68	74,92,314
05-Jun-2025	33.6	34.18	32.93	33.28	23,032	25,50,48,727.92	36,80,810
06-Jun-2025	33.66	35.52	33.66	34.05	59,776	78,97,54,978.61	67,31,924
09-Jun-2025	34.32	35.07	33.65	34.79	21,650	23,85,52,026.06	30,25,854

Allcargo Logist.: Related NEWS

No Record Found

Invest wise with Expert advice