Price Data Selection & Download
Allcargo Logistics Share Price All Time Records & Statistics (Jun 2006 - May 2026)
4905 daily OHLCV records on NSE from June 2006 to May 2026. Examine ALLCARGO quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹123.75
November 14, 2022
NSE Exchange
Share Price All Time Low
₹7.00
October 31, 2008
NSE Exchange
Highest Volume Trading Day
174,356,396
June 23, 2006 • ₹16.75
NSE Exchange
Share Price History Data (Jun 2006 - May 2026)
ALLCARGO daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹9.16 | ₹9.22 | ₹9.04 | ₹9.14 | 2,373,207 |
| 2026-05-26 | ₹8.90 | ₹9.60 | ₹8.85 | ₹9.09 | 9,297,698 |
| 2026-05-25 | ₹8.65 | ₹8.91 | ₹8.65 | ₹8.87 | 4,547,062 |
| 2026-05-22 | ₹8.68 | ₹8.73 | ₹8.51 | ₹8.60 | 3,210,341 |
| 2026-05-21 | ₹8.75 | ₹8.82 | ₹8.60 | ₹8.66 | 3,244,164 |
| 2026-05-20 | ₹8.60 | ₹8.70 | ₹8.46 | ₹8.63 | 1,961,301 |
| 2026-05-19 | ₹8.71 | ₹8.97 | ₹8.54 | ₹8.66 | 2,816,077 |
| 2026-05-18 | ₹8.77 | ₹8.80 | ₹8.22 | ₹8.57 | 5,658,430 |
| 2026-05-15 | ₹9.05 | ₹9.19 | ₹7.85 | ₹8.80 | 5,047,303 |
| 2026-05-14 | ₹9.29 | ₹9.39 | ₹8.93 | ₹9.05 | 3,891,495 |
| 2026-05-13 | ₹9.33 | ₹9.54 | ₹9.11 | ₹9.15 | 3,818,403 |
| 2026-05-12 | ₹9.68 | ₹9.68 | ₹9.16 | ₹9.33 | 6,121,952 |
| 2026-05-11 | ₹9.77 | ₹9.87 | ₹9.40 | ₹9.74 | 4,038,916 |
| 2026-05-08 | ₹9.84 | ₹9.94 | ₹9.76 | ₹9.81 | 2,579,932 |
| 2026-05-07 | ₹9.76 | ₹9.90 | ₹9.74 | ₹9.84 | 3,467,585 |
| 2026-05-06 | ₹9.68 | ₹9.80 | ₹9.55 | ₹9.73 | 3,593,702 |
| 2026-05-05 | ₹9.62 | ₹9.74 | ₹9.59 | ₹9.60 | 3,446,775 |
| 2026-05-04 | ₹9.75 | ₹9.92 | ₹9.60 | ₹9.66 | 4,991,262 |
| 2026-04-30 | ₹9.60 | ₹9.78 | ₹9.43 | ₹9.68 | 5,385,003 |
| 2026-04-29 | ₹9.25 | ₹9.70 | ₹9.19 | ₹9.61 | 7,036,323 |
| 2026-04-28 | ₹9.33 | ₹9.38 | ₹9.17 | ₹9.21 | 2,355,109 |
| 2026-04-27 | ₹9.25 | ₹9.45 | ₹9.03 | ₹9.28 | 4,006,832 |
| 2026-04-24 | ₹9.29 | ₹9.35 | ₹8.90 | ₹9.00 | 4,191,638 |
| 2026-04-23 | ₹9.27 | ₹9.41 | ₹9.21 | ₹9.29 | 4,254,358 |
| 2026-04-22 | ₹9.39 | ₹9.49 | ₹9.20 | ₹9.29 | 5,290,591 |
| 2026-04-21 | ₹9.58 | ₹9.78 | ₹9.30 | ₹9.37 | 5,797,435 |
| 2026-04-20 | ₹9.59 | ₹9.72 | ₹9.23 | ₹9.57 | 5,732,556 |
| 2026-04-17 | ₹9.75 | ₹9.80 | ₹9.46 | ₹9.56 | 6,049,604 |
| 2026-04-16 | ₹9.07 | ₹9.88 | ₹9.05 | ₹9.62 | 20,501,293 |
| 2026-04-15 | ₹8.81 | ₹9.03 | ₹8.71 | ₹8.90 | 9,488,888 |
| 2026-04-13 | ₹8.50 | ₹8.74 | ₹8.11 | ₹8.55 | 7,965,101 |
| 2026-04-10 | ₹8.40 | ₹8.88 | ₹8.39 | ₹8.66 | 9,837,459 |
| 2026-04-09 | ₹8.39 | ₹8.61 | ₹8.25 | ₹8.34 | 7,426,074 |
| 2026-04-08 | ₹8.35 | ₹8.42 | ₹8.15 | ₹8.33 | 9,835,356 |
| 2026-04-07 | ₹7.90 | ₹8.19 | ₹7.83 | ₹7.89 | 4,848,815 |
| 2026-04-06 | ₹7.85 | ₹8.19 | ₹7.66 | ₹7.99 | 6,551,712 |
| 2026-04-02 | ₹7.70 | ₹7.81 | ₹7.32 | ₹7.72 | 4,813,523 |
| 2026-04-01 | ₹7.55 | ₹7.80 | ₹7.37 | ₹7.72 | 7,007,314 |
| 2026-03-30 | ₹7.50 | ₹7.55 | ₹7.11 | ₹7.18 | 11,217,994 |
| 2026-03-27 | ₹7.71 | ₹7.85 | ₹7.40 | ₹7.50 | 12,572,964 |
| 2026-03-25 | ₹7.80 | ₹8.24 | ₹7.60 | ₹7.69 | 8,039,645 |
| 2026-03-24 | ₹7.90 | ₹7.96 | ₹7.60 | ₹7.63 | 6,927,853 |
| 2026-03-23 | ₹8.00 | ₹8.00 | ₹7.60 | ₹7.69 | 7,021,579 |
| 2026-03-20 | ₹8.15 | ₹8.34 | ₹7.94 | ₹8.08 | 9,805,377 |
| 2026-03-19 | ₹8.20 | ₹8.22 | ₹7.89 | ₹8.01 | 7,259,832 |
| 2026-03-18 | ₹8.09 | ₹8.44 | ₹7.94 | ₹8.28 | 11,409,873 |
| 2026-03-17 | ₹7.48 | ₹8.05 | ₹7.42 | ₹7.84 | 7,404,808 |
| 2026-03-16 | ₹7.72 | ₹7.78 | ₹7.44 | ₹7.47 | 7,238,125 |
| 2026-03-13 | ₹8.00 | ₹8.00 | ₹7.70 | ₹7.72 | 5,799,376 |
| 2026-03-12 | ₹7.85 | ₹8.01 | ₹7.61 | ₹7.90 | 5,342,337 |
| 2026-03-11 | ₹8.03 | ₹8.03 | ₹7.81 | ₹7.85 | 4,047,766 |
| 2026-03-10 | ₹7.51 | ₹8.10 | ₹7.51 | ₹8.03 | 6,668,943 |
| 2026-03-09 | ₹7.75 | ₹7.80 | ₹7.39 | ₹7.48 | 6,847,579 |
| 2026-03-06 | ₹7.92 | ₹7.95 | ₹7.78 | ₹7.83 | 4,007,482 |
| 2026-03-05 | ₹8.09 | ₹8.09 | ₹7.79 | ₹7.89 | 4,602,982 |
| 2026-03-04 | ₹7.85 | ₹8.05 | ₹7.76 | ₹8.01 | 4,639,730 |
| 2026-03-02 | ₹7.80 | ₹8.32 | ₹7.71 | ₹8.05 | 8,465,508 |
| 2026-02-27 | ₹8.52 | ₹8.56 | ₹8.34 | ₹8.44 | 4,155,116 |
| 2026-02-26 | ₹8.57 | ₹8.68 | ₹8.54 | ₹8.55 | 3,324,700 |
| 2026-02-25 | ₹8.72 | ₹8.73 | ₹8.54 | ₹8.56 | 3,217,176 |
| 2026-02-24 | ₹8.65 | ₹8.85 | ₹8.63 | ₹8.69 | 4,138,855 |
| 2026-02-23 | ₹9.02 | ₹9.03 | ₹8.60 | ₹8.64 | 5,557,425 |
| 2026-02-20 | ₹8.69 | ₹8.91 | ₹8.62 | ₹8.78 | 5,203,336 |
| 2026-02-19 | ₹8.95 | ₹8.95 | ₹8.65 | ₹8.68 | 5,773,657 |
| 2026-02-18 | ₹8.93 | ₹9.03 | ₹8.86 | ₹8.89 | 4,656,414 |
| 2026-02-17 | ₹8.95 | ₹9.02 | ₹8.86 | ₹8.90 | 6,896,223 |
| 2026-02-16 | ₹9.40 | ₹9.40 | ₹8.91 | ₹8.95 | 8,065,731 |
| 2026-02-13 | ₹9.50 | ₹9.58 | ₹9.21 | ₹9.29 | 5,069,335 |
| 2026-02-12 | ₹9.85 | ₹9.88 | ₹9.55 | ₹9.59 | 5,479,826 |
| 2026-02-11 | ₹10.33 | ₹10.33 | ₹9.68 | ₹9.82 | 6,823,535 |
| 2026-02-10 | ₹10.01 | ₹10.29 | ₹9.95 | ₹9.99 | 6,440,337 |
| 2026-02-09 | ₹10.20 | ₹10.34 | ₹9.96 | ₹10.01 | 5,453,089 |
| 2026-02-06 | ₹10.60 | ₹10.66 | ₹10.00 | ₹10.14 | 5,512,588 |
| 2026-02-05 | ₹10.76 | ₹10.79 | ₹10.46 | ₹10.69 | 4,047,843 |
| 2026-02-04 | ₹10.25 | ₹10.68 | ₹10.23 | ₹10.61 | 4,575,364 |
| 2026-02-03 | ₹10.38 | ₹10.60 | ₹10.06 | ₹10.27 | 4,884,552 |
| 2026-02-02 | ₹10.29 | ₹10.29 | ₹9.84 | ₹10.17 | 4,375,191 |
| 2026-02-01 | ₹10.45 | ₹10.58 | ₹10.15 | ₹10.29 | 2,506,147 |
| 2026-01-30 | ₹10.46 | ₹10.46 | ₹10.13 | ₹10.39 | 3,972,216 |
| 2026-01-29 | ₹9.98 | ₹10.65 | ₹9.82 | ₹10.33 | 11,516,628 |
| 2026-01-28 | ₹9.46 | ₹10.18 | ₹9.30 | ₹9.98 | 6,530,308 |
| 2026-01-27 | ₹9.23 | ₹9.37 | ₹8.97 | ₹9.29 | 5,017,196 |
| 2026-01-23 | ₹9.31 | ₹9.42 | ₹9.00 | ₹9.17 | 5,081,385 |
| 2026-01-22 | ₹9.30 | ₹9.48 | ₹9.18 | ₹9.31 | 5,691,914 |
| 2026-01-21 | ₹9.46 | ₹9.70 | ₹9.03 | ₹9.09 | 7,298,089 |
| 2026-01-20 | ₹9.87 | ₹9.91 | ₹9.50 | ₹9.53 | 4,569,440 |
| 2026-01-19 | ₹10.08 | ₹10.20 | ₹9.77 | ₹9.87 | 5,885,496 |
| 2026-01-16 | ₹10.41 | ₹10.55 | ₹10.01 | ₹10.08 | 7,715,572 |
| 2026-01-14 | ₹11.00 | ₹11.00 | ₹10.37 | ₹10.41 | 9,773,754 |
| 2026-01-13 | ₹10.75 | ₹11.30 | ₹10.75 | ₹11.09 | 3,465,816 |
| 2026-01-12 | ₹11.07 | ₹11.07 | ₹10.68 | ₹10.88 | 3,717,908 |
| 2026-01-09 | ₹11.06 | ₹11.12 | ₹10.94 | ₹11.07 | 2,436,729 |
| 2026-01-08 | ₹11.32 | ₹11.32 | ₹11.00 | ₹11.06 | 2,066,659 |
| 2026-01-07 | ₹11.36 | ₹11.39 | ₹11.08 | ₹11.23 | 3,011,210 |
| 2026-01-06 | ₹11.49 | ₹11.68 | ₹11.25 | ₹11.36 | 3,525,535 |
| 2026-01-05 | ₹11.61 | ₹11.68 | ₹11.22 | ₹11.41 | 4,959,605 |
| 2026-01-02 | ₹10.73 | ₹11.60 | ₹10.65 | ₹11.44 | 13,359,086 |
| 2026-01-01 | ₹10.14 | ₹10.73 | ₹10.14 | ₹10.64 | 7,048,933 |
Allcargo Logistics Share Price Performance Analysis (Jun 2006 - May 2026)
ALLCARGO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.10%
₹10.64 → ₹9.14
Year to Date
Price Volatility
11.37%
Low Volatility
Year to Date
Average Daily Volume
5,863,268
Year to Date Average
NSE Exchange
Allcargo Logistics Share Price History – Frequently Asked Questions
Common questions about ALLCARGO historical data and records. Explore ALLCARGO investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Allcargo Logistics (ALLCARGO)?
The all-time high share price of Allcargo Logistics was ₹123.75 recorded on November 14, 2022 on the NSE exchange.
What is the all-time low share price of Allcargo Logistics (ALLCARGO)?
The all-time low share price of Allcargo Logistics was ₹7.0 recorded on October 31, 2008 on the NSE exchange.
How can I download ALLCARGO historical share price data?
You can download Allcargo Logistics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ALLCARGO shares?
The highest trading volume day for Allcargo Logistics was 174,356,396 shares traded on June 23, 2006 on the NSE exchange, with share price at ₹16.75.