Allcargo Logist.

Allcargo Logistics Ltd Historical Data

NSEBSE

₹35.16

(-0.59%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/10/2025

To Date

04/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Oct-2025	31.55	32.14	30.9	31.09	19,392	13,22,09,336.36	21,94,403
09-Oct-2025	31.17	31.8	31.06	31.49	13,259	7,46,85,806.11	11,88,450
10-Oct-2025	31.54	32.25	31.5	31.95	13,320	9,01,82,184.56	14,50,856
13-Oct-2025	31.98	33.44	31.95	32.43	33,858	24,92,25,621.55	30,25,459
14-Oct-2025	32.5	32.5	31.11	31.65	18,750	10,38,18,382.22	14,39,193
15-Oct-2025	31.5	36.55	31.5	34.36	27,853	53,81,27,698.96	1,00,81,152
16-Oct-2025	35.85	36.28	34.9	35.51	43,410	46,15,89,203.62	37,63,707
17-Oct-2025	35.51	35.52	33.9	34.09	12,051	9,03,11,849.72	8,70,704
20-Oct-2025	34.09	34.1	33.4	33.57	9,142	4,61,36,593.49	6,41,354
21-Oct-2025	33.73	34.13	33.66	33.99	2,875	1,93,42,989.89	3,23,957
23-Oct-2025	33.99	34.08	33.2	33.44	8,678	5,08,16,831.29	5,81,418
24-Oct-2025	33.21	33.58	32.93	33.03	9,244	6,00,90,563.2	9,71,279
27-Oct-2025	33	33.74	32.71	33.33	12,269	7,51,14,161.83	11,03,758
28-Oct-2025	33.2	33.32	32.65	32.78	5,452	3,43,51,541.53	6,35,336
29-Oct-2025	32.45	33.3	32.45	33.11	4,353	3,69,44,959.1	5,31,279
30-Oct-2025	33.23	33.47	33	33.33	3,395	2,72,28,638.31	3,86,724
31-Oct-2025	33.69	35.33	33.33	34.4	18,328	25,81,77,573.65	19,04,921
03-Nov-2025	34.35	35.5	34.33	35.37	10,287	13,72,08,512.47	22,13,793
04-Nov-2025	35.48	35.48	34.82	35.16	6,733	8,08,95,997.73	13,50,107