NSE - Delayed Quote INR

Allcargo Logistics Limited (ALLCARGO.NS)

29.98

+0.41

+(1.39%)

At close: 3:30:03 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	29.50	30.46	29.15	29.98	29.98	5,283,005
May 12, 2025	29.80	29.80	29.07	29.57	29.57	4,586,247
May 9, 2025	28.00	29.16	27.56	28.41	28.41	5,667,494
May 8, 2025	28.54	29.00	28.20	28.46	28.46	1,926,752
May 7, 2025	28.00	28.55	27.66	28.40	28.40	1,759,099
May 6, 2025	29.28	29.41	28.05	28.41	28.41	2,787,698
May 5, 2025	28.74	29.29	28.60	29.03	29.03	2,445,656
May 2, 2025	29.72	29.97	28.82	28.89	28.89	2,436,192
Apr 30, 2025	30.20	30.39	29.38	29.75	29.75	3,362,839
Apr 29, 2025	29.82	30.46	29.70	30.26	30.26	7,147,878
Apr 28, 2025	29.61	30.32	29.03	29.82	29.82	4,001,774
Apr 25, 2025	30.94	30.94	29.14	29.64	29.64	9,509,776
Apr 24, 2025	30.95	31.88	30.61	30.85	30.85	9,509,103
Apr 23, 2025	31.75	31.79	30.37	30.75	30.75	4,350,854
Apr 22, 2025	30.69	31.87	29.86	31.26	31.26	9,585,609
Apr 21, 2025	29.61	32.37	28.70	30.49	30.49	16,603,551
Apr 17, 2025	29.05	29.18	28.52	28.78	28.78	2,119,529
Apr 16, 2025	28.80	29.87	28.70	29.01	29.01	3,713,472
Apr 15, 2025	28.00	28.73	27.90	28.59	28.59	1,511,415
Apr 11, 2025	27.82	28.11	27.46	27.72	27.72	1,531,442
Apr 9, 2025	27.81	28.02	26.88	27.26	27.26	1,512,241
Apr 8, 2025	28.12	28.70	27.41	27.81	27.81	2,342,818
Apr 7, 2025	28.00	28.00	26.39	27.52	27.52	4,401,978
Apr 4, 2025	30.60	30.76	28.50	28.87	28.87	4,732,271
Apr 3, 2025	29.90	30.59	29.66	30.32	30.32	3,437,354
Apr 2, 2025	30.45	30.60	29.65	30.04	30.04	2,463,592
Apr 1, 2025	28.60	31.08	28.60	30.67	30.67	8,382,011
Mar 28, 2025	29.75	30.58	28.50	28.60	28.60	6,943,441
Mar 27, 2025	29.00	30.25	28.74	29.66	29.66	5,212,943
Mar 26, 2025	30.13	30.33	29.02	29.20	29.20	3,653,429
Mar 25, 2025	31.28	31.31	29.80	30.10	30.10	5,923,354
Mar 24, 2025	31.22	31.97	30.69	30.88	30.88	5,283,324
Mar 21, 2025	30.69	31.35	30.63	30.97	30.97	8,506,938
Mar 20, 2025	30.81	31.81	30.59	30.68	30.68	3,015,391
Mar 19, 2025	30.00	30.99	29.94	30.69	30.69	3,744,954
Mar 18, 2025	29.24	29.24	29.24	29.24	29.24	-
Mar 17, 2025	30.39	30.43	29.00	29.24	29.24	2,871,615
Mar 13, 2025	30.14	30.80	29.87	30.21	30.21	2,772,766
Mar 12, 2025	30.45	30.84	29.85	30.14	30.14	1,587,375
Mar 11, 2025	31.03	31.29	30.00	30.35	30.35	2,374,638
Mar 10, 2025	33.10	33.65	31.15	31.32	31.32	2,592,044
Mar 7, 2025	32.20	33.46	32.00	33.04	33.04	2,215,806
Mar 6, 2025	32.00	32.77	32.00	32.23	32.23	1,371,706
Mar 5, 2025	31.09	31.92	31.09	31.75	31.75	2,202,922
Mar 4, 2025	29.47	31.04	29.46	30.85	30.85	2,775,253
Mar 3, 2025	30.70	31.77	29.30	30.04	30.04	3,858,015
Feb 28, 2025	32.30	32.40	30.77	31.08	31.08	2,173,894
Feb 27, 2025	33.71	33.86	32.01	32.55	32.55	1,573,999
Feb 25, 2025	33.09	34.20	33.04	33.84	33.84	2,193,957
Feb 24, 2025	32.10	33.85	31.81	33.27	33.27	2,887,893
Feb 21, 2025	33.01	34.55	32.51	32.94	32.94	3,054,991
Feb 20, 2025	32.28	33.70	31.71	33.50	33.50	3,168,862
Feb 19, 2025	30.10	32.55	30.01	32.28	32.28	5,458,279
Feb 18, 2025	32.26	33.00	29.50	30.01	30.01	12,957,722
Feb 17, 2025	34.40	34.50	32.27	32.50	32.50	6,215,341
Feb 14, 2025	36.09	36.21	33.21	34.25	34.25	3,600,833
Feb 13, 2025	37.46	38.00	35.10	36.10	36.10	3,511,809
Feb 12, 2025	37.50	37.99	36.00	37.46	37.46	2,303,872
Feb 11, 2025	39.06	39.20	37.62	38.01	38.01	1,382,933
Feb 10, 2025	38.96	39.48	37.92	39.24	39.24	1,812,468
Feb 7, 2025	40.11	40.22	38.60	38.96	38.96	2,352,347
Feb 6, 2025	40.17	40.95	39.93	40.16	40.16	2,286,940
Feb 5, 2025	40.05	40.93	39.86	39.98	39.98	2,165,926
Feb 4, 2025	40.00	40.77	39.92	40.05	40.05	1,281,240
Feb 3, 2025	41.18	41.18	39.71	39.91	39.91	1,379,398
Feb 1, 2025	41.88	42.78	41.01	41.19	41.19	1,574,704
Jan 31, 2025	41.65	42.40	41.33	42.20	42.20	1,914,145
Jan 30, 2025	41.50	42.05	41.42	41.74	41.74	1,059,513
Jan 29, 2025	40.25	41.85	40.25	41.74	41.74	1,457,957
Jan 28, 2025	41.85	42.16	39.70	41.13	41.13	2,357,828
Jan 27, 2025	41.28	41.75	40.12	41.48	41.48	2,218,669
Jan 24, 2025	42.50	43.26	42.00	42.07	42.07	1,329,074
Jan 23, 2025	42.02	43.59	42.02	43.03	43.03	1,690,375
Jan 22, 2025	43.40	43.40	41.91	42.53	42.53	1,624,891
Jan 21, 2025	44.25	44.98	43.17	43.38	43.38	1,506,541
Jan 20, 2025	45.15	45.67	43.90	44.25	44.25	4,862,685
Jan 17, 2025	44.00	45.49	43.95	45.19	45.19	1,991,810
Jan 16, 2025	43.90	44.65	43.83	44.22	44.22	1,806,923
Jan 15, 2025	44.12	45.00	43.02	43.52	43.52	2,487,358
Jan 14, 2025	42.40	44.19	42.40	43.96	43.96	1,986,956
Jan 13, 2025	43.99	44.42	42.00	42.21	42.21	2,105,536
Jan 10, 2025	46.14	46.24	44.26	44.43	44.43	2,345,532
Jan 9, 2025	47.03	47.62	46.00	46.14	46.14	1,696,925
Jan 8, 2025	48.15	48.55	47.00	47.23	47.23	2,452,914
Jan 7, 2025	48.20	48.61	47.44	47.87	47.87	2,775,768
Jan 6, 2025	50.42	50.62	48.00	48.11	48.11	1,464,082
Jan 3, 2025	50.00	50.84	50.00	50.42	50.42	794,486
Jan 2, 2025	50.69	50.90	49.81	50.10	50.10	895,170
Jan 1, 2025	49.90	50.60	49.81	50.45	50.45	738,819
Dec 31, 2024	48.00	50.55	48.00	50.23	50.23	2,335,059
Dec 30, 2024	48.39	48.80	48.05	48.21	48.21	1,777,205
Dec 27, 2024	49.70	49.99	48.18	48.39	48.39	1,929,826
Dec 26, 2024	50.22	50.70	49.25	49.40	49.40	1,720,280
Dec 24, 2024	50.13	50.75	49.98	50.24	50.24	1,115,495
Dec 23, 2024	51.90	52.01	50.00	50.13	50.13	2,459,254
Dec 20, 2024	52.32	53.05	51.13	51.21	51.21	1,747,955
Dec 19, 2024	52.65	52.74	51.88	52.52	52.52	1,356,223
Dec 18, 2024	53.60	54.18	52.72	52.95	52.95	1,181,465
Dec 17, 2024	54.05	54.78	53.40	53.94	53.94	1,546,170
Dec 16, 2024	54.32	54.69	53.95	54.35	54.35	1,176,686
Dec 13, 2024	54.01	54.49	53.07	54.07	54.07	1,497,351
Dec 12, 2024	55.49	55.50	54.01	54.14	54.14	1,467,235
Dec 11, 2024	54.11	55.75	54.11	55.42	55.42	3,152,495
Dec 10, 2024	55.40	55.95	53.84	54.01	54.01	3,387,918
Dec 9, 2024	55.51	56.10	55.30	55.40	55.40	1,873,195
Dec 6, 2024	54.94	55.75	54.88	55.51	55.51	1,759,120
Dec 5, 2024	56.02	56.19	54.04	54.88	54.88	3,182,582
Dec 4, 2024	56.90	57.12	55.20	55.99	55.99	2,505,949
Dec 3, 2024	53.80	57.95	52.10	56.44	56.44	8,839,804
Dec 2, 2024	53.70	54.21	52.45	53.82	53.82	1,723,192
Nov 29, 2024	53.90	54.39	53.26	53.72	53.72	1,105,811
Nov 28, 2024	53.59	54.75	53.43	53.86	53.86	1,404,779
Nov 27, 2024	52.61	53.97	52.61	53.56	53.56	1,604,518
Nov 26, 2024	52.50	53.25	52.38	52.61	52.61	1,337,683
Nov 25, 2024	53.49	53.64	51.90	52.15	52.15	2,537,003
Nov 22, 2024	52.35	53.05	51.83	52.54	52.54	1,511,362
Nov 21, 2024	54.16	54.30	52.30	52.49	52.49	1,656,310
Nov 19, 2024	53.80	55.36	53.79	54.16	54.16	1,343,494
Nov 18, 2024	55.00	55.19	52.91	53.76	53.76	1,220,047
Nov 14, 2024	53.39	54.94	52.89	54.03	54.03	1,846,181
Nov 13, 2024	55.00	55.59	52.30	52.57	52.57	3,215,676
Nov 12, 2024	55.62	56.09	53.25	54.24	54.24	1,288,963
Nov 11, 2024	55.10	55.70	54.79	55.48	55.48	1,223,427
Nov 8, 2024	57.29	57.29	55.15	55.36	55.36	3,953,672
Nov 7, 2024	58.20	58.30	56.86	57.09	57.09	1,002,901
Nov 6, 2024	56.24	57.67	56.15	57.45	57.45	1,372,431
Nov 5, 2024	55.60	56.26	55.20	55.97	55.97	1,068,220
Nov 4, 2024	56.85	57.08	55.60	55.69	55.69	1,161,765
Nov 1, 2024	56.80	57.00	56.30	56.87	56.87	454,079
Oct 31, 2024	55.88	56.85	55.71	56.51	56.51	1,468,382
Oct 30, 2024	55.78	56.20	55.10	55.71	55.71	1,644,274
Oct 29, 2024	55.20	55.65	54.38	55.17	55.17	1,322,207
Oct 28, 2024	55.09	55.50	53.94	54.90	54.90	1,630,155
Oct 25, 2024	1.1 Dividend
Oct 25, 2024	57.01	57.39	54.50	54.99	54.99	2,233,243
Oct 24, 2024	58.35	58.35	57.61	57.80	56.70	766,764
Oct 23, 2024	57.37	58.50	55.79	58.05	56.95	2,182,329
Oct 22, 2024	60.00	60.00	57.20	57.37	56.28	3,463,271
Oct 21, 2024	60.70	61.26	59.51	59.70	58.56	1,137,656
Oct 18, 2024	60.29	60.96	59.37	60.35	59.20	1,881,512
Oct 17, 2024	60.64	61.36	60.20	60.57	59.42	1,576,748
Oct 16, 2024	60.35	61.29	60.30	60.63	59.48	1,716,712
Oct 15, 2024	61.10	61.45	60.26	60.46	59.31	1,382,123
Oct 14, 2024	61.74	62.18	60.91	61.02	59.86	1,578,841
Oct 11, 2024	61.00	61.93	60.96	61.40	60.23	1,108,907
Oct 10, 2024	61.89	61.89	61.00	61.31	60.14	1,332,166
Oct 9, 2024	62.40	62.85	61.40	61.56	60.39	1,745,733
Oct 8, 2024	60.10	62.65	59.15	62.20	61.02	2,098,287
Oct 7, 2024	63.45	63.89	59.73	59.99	58.85	3,219,801
Oct 4, 2024	63.82	64.48	62.42	63.01	61.81	2,625,268
Oct 3, 2024	64.64	65.55	63.70	63.81	62.60	2,469,044
Oct 1, 2024	65.10	66.10	64.80	65.89	64.64	2,183,250
Sep 30, 2024	65.60	66.45	64.20	65.05	63.81	3,851,247
Sep 27, 2024	67.01	67.47	65.50	65.72	64.47	4,592,932
Sep 26, 2024	67.54	69.40	66.55	67.07	65.79	6,038,978
Sep 25, 2024	68.25	68.25	66.80	67.35	66.07	2,741,908
Sep 24, 2024	67.90	69.30	67.50	67.93	66.64	3,794,474
Sep 23, 2024	66.22	69.34	65.80	67.68	66.39	7,784,673
Sep 20, 2024	66.78	67.10	65.40	65.62	64.37	2,354,438
Sep 19, 2024	68.32	68.90	65.05	66.18	64.92	3,424,855
Sep 18, 2024	67.16	67.75	66.30	67.32	66.04	2,357,570
Sep 17, 2024	1 Dividend
Sep 17, 2024	68.50	68.69	66.70	66.89	65.62	3,188,402
Sep 16, 2024	68.90	70.10	68.19	68.41	66.13	3,117,012
Sep 13, 2024	67.90	70.38	67.57	68.56	66.27	5,036,700
Sep 12, 2024	69.00	69.25	67.38	67.53	65.28	2,798,062
Sep 11, 2024	71.37	71.37	68.50	68.68	66.39	5,350,932
Sep 10, 2024	66.00	71.50	65.99	71.08	68.71	25,402,832
Sep 9, 2024	67.35	67.58	65.25	65.46	63.28	3,386,854
Sep 6, 2024	68.16	68.80	66.90	67.29	65.04	2,481,790
Sep 5, 2024	68.59	69.51	67.60	68.02	65.75	3,154,235
Sep 4, 2024	67.48	70.50	67.20	67.99	65.72	4,979,178
Sep 3, 2024	68.54	69.95	67.61	67.99	65.72	3,859,949
Sep 2, 2024	70.20	70.60	68.00	68.18	65.90	4,178,302
Aug 30, 2024	71.99	72.15	69.69	70.02	67.68	4,037,666
Aug 29, 2024	69.50	74.49	69.11	71.35	68.97	20,451,956
Aug 28, 2024	70.40	71.80	68.71	69.28	66.97	4,680,644
Aug 27, 2024	71.95	72.30	70.00	70.93	68.56	6,242,856
Aug 26, 2024	72.45	74.10	71.30	71.61	69.22	16,339,895
Aug 23, 2024	68.35	72.50	67.90	71.45	69.07	33,457,946
Aug 22, 2024	67.30	69.58	66.70	67.66	65.40	11,509,297
Aug 21, 2024	67.35	68.25	66.30	67.23	64.99	9,544,144
Aug 20, 2024	62.51	68.65	62.37	67.31	65.06	66,556,162
Aug 19, 2024	60.50	61.94	60.50	61.50	59.45	1,600,186
Aug 16, 2024	60.70	61.60	60.40	60.54	58.52	1,920,919
Aug 14, 2024	60.00	60.53	58.63	60.25	58.24	1,900,478
Aug 13, 2024	61.05	61.71	60.30	60.53	58.51	1,221,987
Aug 12, 2024	60.55	60.97	59.94	60.70	58.67	1,799,845
Aug 9, 2024	61.29	61.30	60.03	60.20	58.19	1,515,854
Aug 8, 2024	61.80	61.94	60.30	60.41	58.39	2,115,775
Aug 7, 2024	61.75	61.75	60.70	61.20	59.16	1,467,544
Aug 6, 2024	61.00	62.76	60.75	60.89	58.86	1,847,878
Aug 5, 2024	62.80	62.90	60.70	61.25	59.21	3,242,208
Aug 2, 2024	63.30	64.69	63.30	64.07	61.93	1,917,934
Aug 1, 2024	65.50	65.68	63.81	64.05	61.91	1,693,946
Jul 31, 2024	64.64	65.98	64.55	65.22	63.04	3,499,534
Jul 30, 2024	64.60	65.60	64.32	64.61	62.45	1,811,906
Jul 29, 2024	63.72	66.10	63.72	64.52	62.37	3,082,914
Jul 26, 2024	62.80	64.37	62.80	63.51	61.39	1,513,481
Jul 25, 2024	63.00	63.53	62.10	62.77	60.68	1,499,963
Jul 24, 2024	63.00	63.63	62.90	63.20	61.09	1,378,795
Jul 23, 2024	63.75	64.12	61.38	63.07	60.97	2,438,321
Jul 22, 2024	63.10	64.12	62.47	63.73	61.60	1,585,634
Jul 19, 2024	65.10	65.20	63.60	63.87	61.74	2,191,130
Jul 18, 2024	63.94	66.25	63.65	64.78	62.62	7,970,699
Jul 16, 2024	64.11	64.30	63.60	63.90	61.77	1,252,104
Jul 15, 2024	64.60	64.99	63.48	63.83	61.70	1,894,712
Jul 12, 2024	65.60	66.16	64.25	64.53	62.38	2,820,112
Jul 11, 2024	63.50	66.36	63.26	65.27	63.09	9,859,610
Jul 10, 2024	64.88	64.88	62.59	63.40	61.28	2,216,375
Jul 9, 2024	64.15	65.30	64.09	64.56	62.41	2,369,150
Jul 8, 2024	64.50	64.79	63.54	64.09	61.95	2,756,594
Jul 5, 2024	64.68	64.99	63.32	64.46	62.31	3,531,499
Jul 4, 2024	62.00	66.00	62.00	64.17	62.03	12,578,519
Jul 3, 2024	62.48	62.48	61.60	61.91	59.84	1,788,181
Jul 2, 2024	62.79	62.79	61.65	61.91	59.84	2,528,982
Jul 1, 2024	60.89	63.00	60.55	62.09	60.02	6,143,411
Jun 28, 2024	60.00	60.75	59.84	60.50	58.48	4,117,133
Jun 27, 2024	60.20	60.30	59.30	59.94	57.94	4,039,547
Jun 26, 2024	60.60	60.90	59.90	59.97	57.97	4,067,490
Jun 25, 2024	60.85	62.05	59.88	60.01	58.01	7,684,044
Jun 24, 2024	61.75	62.32	59.90	59.99	57.99	14,599,130
Jun 21, 2024	63.00	63.55	60.65	61.29	59.24	5,950,570
Jun 20, 2024	63.35	64.30	61.95	62.34	60.26	6,315,385
Jun 19, 2024	64.99	65.20	62.50	62.73	60.64	6,871,572
Jun 18, 2024	65.60	66.60	64.00	64.47	62.32	7,666,423
Jun 14, 2024	65.40	66.75	64.49	64.72	62.56	6,920,068
Jun 13, 2024	65.15	66.95	64.20	65.04	62.87	5,311,433
Jun 12, 2024	65.11	66.20	63.98	64.86	62.70	4,194,858
Jun 11, 2024	65.55	66.97	64.86	65.03	62.86	2,695,521
Jun 10, 2024	66.40	68.70	64.92	65.15	62.98	4,139,503
Jun 7, 2024	66.45	67.45	64.95	65.80	63.60	3,079,631
Jun 6, 2024	64.90	69.95	64.75	66.00	63.80	3,906,420
Jun 5, 2024	64.00	65.15	62.00	64.95	62.78	1,346,516
Jun 4, 2024	68.95	68.95	61.30	63.40	61.28	2,281,920
Jun 3, 2024	69.90	70.15	68.05	69.00	66.70	1,492,606
May 31, 2024	67.95	68.15	66.50	67.10	64.86	1,071,930
May 30, 2024	68.70	69.00	67.15	67.55	65.30	701,868
May 29, 2024	69.45	69.70	68.50	68.70	66.41	992,908
May 28, 2024	68.90	70.55	68.50	70.15	67.81	2,323,157
May 27, 2024	69.90	69.90	68.10	68.60	66.31	1,422,532
May 24, 2024	71.20	71.80	70.25	70.40	68.05	643,697
May 23, 2024	71.20	71.95	71.00	71.20	68.82	898,416
May 22, 2024	71.40	71.60	70.10	70.55	68.20	697,802
May 21, 2024	71.80	72.30	70.80	71.05	68.68	1,090,727
May 17, 2024	69.95	72.75	69.60	72.25	69.84	2,706,775
May 16, 2024	69.40	70.85	69.30	70.00	67.66	723,490
May 15, 2024	69.25	69.95	69.20	69.30	66.99	637,987
May 14, 2024	68.80	69.00	68.00	68.85	66.55	662,773
May 13, 2024	67.25	69.40	66.70	68.00	65.73	1,899,234

ACLGATI.NS Allcargo Gati Limited

62.39

+2.75%

MAHLOG.NS Mahindra Logistics Limited

304.45

-0.91%

DELHIVERY.NS Delhivery Limited

318.70

+2.48%

HIRU Hiru Corporation

0.0010

-5.00%

PSIG PS International Group Ltd.

0.3412

0.00%

JYD Jayud Global Logistics Limited

0.3398

-6.80%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Allcargo Logistics Limited (ALLCARGO.NS)

Related Tickers