Allcargo Logistics share price history

NSE: ALLCARGOBSE: 532749Transport ServicesSmall Cap

Allcargo Logistics Limited · Formerly Allcargo Global Logistics · Face value ₹2 · Listed Jun 2006

₹9.16₹0.10 (1.10%)BSE ₹9.19

Share price at the NSE close on 28 Oct 2026. Previous close ₹9.06.

28 Oct: open ₹9.06, high ₹9.85, low ₹9.02

52-week range of traded prices to 28 Oct 2026

₹7.11Low, 30 Mar 2026₹36.14High, 10 Nov 2025

Under NSE's long-term additional surveillance, stage I, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 3 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹1,372 Cr1,356th largest listed
P/E: Demergerin the last 12 months
P/B: 2.39
Dividend yield: Nonein the last 12 months
ROE: Demergernew accounts awaited
ROCE: Demergernew accounts awaited
Debt to equity: 0.18
Volume, NSE: 95,60,19848.2% delivered

Allcargo Logistics share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Allcargo Logistics' share price is on record from 2 Jan 2007, when it closed at ₹29.22, to 28 Oct 2026. Its highest close was ₹119.09 on 16 Nov 2022 and its lowest ₹7.18 on 30 Mar 2026, adjusted for 3 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	9.16	−9.7%	13.33	7.18	10.14	13.72	7.11	2,07,87,30,494
2025Demerger	10.14	−79.8%	50.45	10.14	49.90	50.90	10.08	97,07,78,175
2024	50.23	−37.5%	90.80	48.21	82.23	98.00	48.00	1,03,24,17,157
2023Demerger	80.43	−20.3%	107.83	62.90	101.00	110.30	61.41	43,15,15,564
2022	100.86	+3.4%	119.09	63.83	98.23	123.75	62.30	69,34,38,372
2021	97.50	+191.6%	97.50	30.55	33.59	99.70	30.13	1,10,64,45,284
2020	33.44	+37.2%	35.23	13.49	24.33	38.75	12.15	35,76,43,660
2019	24.36	−10.2%	30.14	22.24	27.23	31.11	21.79	15,31,33,024
2018	27.13	−48.0%	56.15	23.11	52.48	57.16	22.84	32,46,43,544
2017	52.20	+16.1%	52.74	40.10	45.73	54.20	38.75	37,33,10,188
2016	44.96	−11.1%	53.15	34.18	50.61	55.38	33.84	18,55,39,336
2015	50.59	+23.5%	53.11	34.55	41.08	54.44	32.00	22,48,03,884
2014	40.97	+179.3%	43.71	14.81	14.81	44.71	14.25	14,36,32,792
2013	14.67	−8.4%	17.36	7.71	16.20	17.89	7.43	2,05,35,408
2012	16.01	−0.4%	18.67	13.71	16.00	19.44	13.50	3,17,98,008
2011	16.07	−12.3%	22.58	14.88	19.19	24.00	14.50	4,47,22,912
2010	18.32	−25.4%	25.56	17.88	24.00	26.63	17.63	7,41,82,008
2009	24.57	+53.7%	25.58	15.47	16.03	27.25	14.75	10,08,30,584
2008	15.99	−28.3%	23.37	7.23	22.30	24.35	7.01	13,53,15,560
2007	22.30	–	32.54	20.39	27.08	33.88	20.05	9,67,83,800

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. With the demerger of 12 Nov 2025 reinvested, the change in 2025 is −35.5%. With the demerger of 18 Apr 2023 reinvested, the change in 2023 is +6.0%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	9.16	−9.6%	10.05	11.00	9.00	8,90,69,480
Sep 2026	10.13	−15.2%	11.96	13.30	10.05	25,04,31,867
Aug 2026	11.95	+48.8%	8.08	13.72	8.05	98,18,18,988
Jul 2026	8.03	−0.7%	8.09	8.58	7.75	7,74,33,248
Jun 2026	8.09	−11.1%	9.07	9.74	8.00	10,23,88,416
May 2026	9.10	−6.0%	9.75	9.94	7.85	7,70,93,839
Apr 2026	9.68	+34.8%	7.55	9.88	7.32	13,83,74,984
Mar 2026	7.18	−14.9%	7.80	8.44	7.11	13,93,19,753
Feb 2026	8.44	−18.8%	10.45	10.79	8.34	10,61,56,440
Jan 2026	10.39	+2.5%	10.14	11.68	8.97	11,66,43,479
Dec 2025	10.14	−21.8%	13.10	13.68	10.08	9,32,05,773
Nov 2025Demerger	12.96	−62.3%	34.35	36.14	10.60	8,41,16,330
Oct 2025	34.40	+8.2%	31.85	36.55	30.90	7,81,00,282
Sep 2025	31.78	+1.8%	31.25	35.58	31.06	7,28,29,014
Aug 2025	31.22	−10.7%	34.98	36.24	31.00	3,73,44,944
Jul 2025	34.97	−1.3%	35.54	38.34	33.28	8,35,13,407
Jun 2025	35.44	+16.5%	30.54	37.50	30.50	15,27,57,728
May 2025	30.43	+2.3%	29.72	32.73	27.56	9,15,03,560
Apr 2025	29.75	+4.0%	28.60	32.37	26.39	10,02,47,349
Mar 2025	28.60	−8.0%	30.70	33.65	28.50	7,02,53,603
Feb 2025	31.08	−26.4%	41.88	42.78	29.50	6,33,40,162
Jan 2025	42.20	−16.0%	49.90	50.90	39.70	4,35,66,023
Dec 2024	50.23	−6.5%	53.70	57.95	48.00	4,77,35,533
Nov 2024	53.72	−4.9%	56.80	58.30	51.83	3,03,08,344
Oct 2024	56.51	−13.1%	65.10	66.10	53.94	4,07,66,673
Sep 2024	65.05	−7.1%	70.20	71.50	64.20	10,38,75,323
Aug 2024	70.02	+7.4%	65.50	74.49	58.63	19,50,65,120
Jul 2024	65.22	+7.8%	60.89	66.36	60.55	7,67,11,626
Jun 2024	60.50	−9.8%	69.90	70.15	59.30	9,66,79,770
May 2024	67.10	−8.5%	74.30	74.45	66.20	2,94,93,714
Apr 2024	73.30	+2.4%	72.05	78.90	69.75	5,27,07,050
Mar 2024	71.60	−16.0%	85.25	91.80	63.05	12,33,44,184
Feb 2024	85.25	+5.0%	81.85	87.85	69.75	13,49,96,434
Jan 2024	81.20	+1.0%	82.23	98.00	76.70	10,07,33,386
Dec 2023	80.43	+22.6%	65.99	83.00	65.80	9,25,39,368
Nov 2023	65.63	+2.6%	63.83	71.50	62.58	2,78,10,864
Oct 2023	63.94	−6.2%	67.99	69.50	61.41	1,46,52,460
Sep 2023	68.19	−0.7%	68.66	70.50	63.76	2,10,42,032
Aug 2023	68.66	−12.0%	78.25	79.13	65.65	2,78,91,628
Jul 2023	78.01	+9.8%	71.44	78.44	69.14	3,57,94,360
Jun 2023	71.04	+6.7%	66.25	74.80	66.25	2,14,17,740
May 2023	66.59	−2.3%	68.74	81.70	65.63	2,26,95,564
Apr 2023Demerger	68.18	−23.3%	91.93	92.94	61.80	1,70,83,604
Mar 2023	88.91	−3.9%	92.60	96.25	85.85	3,88,49,360
Feb 2023	92.51	−11.7%	105.04	110.15	81.78	7,90,88,740
Jan 2023	104.76	+3.9%	101.00	110.30	96.56	3,26,49,844
Dec 2022	100.86	−9.3%	111.68	113.38	89.54	4,83,98,712
Nov 2022	111.15	+2.7%	107.90	123.75	100.75	10,79,38,008
Oct 2022	108.19	+5.0%	103.25	111.00	95.63	6,41,95,144
Sep 2022	103.00	+15.1%	88.60	113.00	82.00	16,87,68,096
Aug 2022	89.45	+16.3%	77.11	91.00	72.74	5,77,14,372
Jul 2022	76.93	+17.0%	64.75	77.50	64.00	4,40,11,592
Jun 2022	65.74	−17.8%	80.00	88.43	62.30	3,33,07,016
May 2022	79.94	−8.5%	86.05	87.33	70.81	3,14,75,520
Apr 2022	87.33	−2.5%	90.00	96.28	86.76	2,61,82,408
Mar 2022	89.60	+11.0%	79.99	91.08	72.04	3,52,04,840
Feb 2022	80.74	−2.2%	83.18	99.50	74.26	4,82,48,784
Jan 2022	82.55	−15.3%	98.23	103.00	76.26	2,79,93,880
Dec 2021	97.50	+16.8%	85.38	99.70	81.26	3,88,36,708
Nov 2021	83.49	+24.0%	67.86	99.00	67.86	14,22,20,172
Oct 2021	67.31	+0.1%	67.25	79.50	63.88	7,50,77,900
Sep 2021	67.26	+23.8%	54.81	68.11	53.98	13,19,26,368
Aug 2021	54.35	+10.0%	50.00	58.60	43.76	22,39,42,084
Jul 2021	49.40	+23.6%	39.96	49.98	38.13	16,09,32,620
Jun 2021	39.96	+17.8%	34.45	41.88	32.75	16,11,73,688
May 2021	33.91	+8.6%	30.65	35.50	30.65	6,51,45,400
Apr 2021	31.23	+1.2%	30.91	32.63	30.13	1,03,36,940
Mar 2021	30.85	−4.2%	32.68	34.98	30.68	3,07,74,960
Feb 2021	32.20	−1.4%	32.81	34.11	31.78	3,28,73,032
Jan 2021	32.65	−2.4%	33.59	35.81	32.18	3,32,05,412
Dec 2020	33.44	+5.9%	31.89	38.75	30.85	6,67,37,700
Nov 2020	31.59	+7.2%	29.73	32.75	29.34	2,28,32,408
Oct 2020	29.48	−5.2%	30.89	31.55	28.88	1,90,03,380
Sep 2020	31.09	+7.1%	28.63	33.36	27.86	5,29,86,012
Aug 2020	29.04	+24.0%	23.09	34.93	23.09	6,02,16,212
Jul 2020	23.41	+18.2%	19.75	25.24	19.63	1,99,78,912
Jun 2020	19.80	+15.5%	17.49	22.10	17.25	1,42,13,584
May 2020	17.14	−8.8%	18.50	18.50	16.13	48,38,444
Apr 2020	18.80	+28.7%	14.75	20.50	14.38	96,78,964
Mar 2020	14.61	−46.2%	27.28	28.69	12.15	2,06,47,304
Feb 2020	27.16	−3.6%	28.18	30.05	26.25	2,47,08,652
Jan 2020	28.18	+15.6%	24.33	30.68	24.25	4,18,02,088
Dec 2019	24.36	+4.5%	23.31	25.00	23.00	1,41,64,172
Nov 2019	23.31	−10.2%	25.96	27.88	22.98	1,43,39,360
Oct 2019	25.96	−2.9%	26.60	27.75	23.78	1,12,66,616
Sep 2019	26.75	+18.1%	22.65	28.89	22.01	1,83,43,252
Aug 2019	22.65	−6.2%	24.05	25.25	21.79	88,72,076
Jul 2019	24.14	−9.4%	26.85	27.04	23.00	76,72,108
Jun 2019	26.64	−6.3%	28.43	28.73	24.16	76,92,452
May 2019	28.43	+5.5%	26.95	29.75	24.95	1,31,90,200
Apr 2019	26.94	−6.4%	29.00	29.86	26.71	1,36,49,952
Mar 2019	28.78	+15.6%	25.00	31.11	24.89	2,95,49,616
Feb 2019	24.89	−5.7%	26.64	26.88	24.51	68,46,272
Jan 2019	26.39	−2.7%	27.23	28.50	25.76	75,46,948
Dec 2018	27.13	+3.3%	26.30	28.75	25.00	1,26,17,516
Nov 2018	26.25	+3.7%	25.31	27.43	25.01	1,30,38,988
Oct 2018	25.33	−0.8%	25.50	25.75	22.84	2,96,59,476
Sep 2018	25.54	−13.5%	29.95	30.63	25.01	2,14,23,216
Aug 2018	29.51	−1.1%	29.99	33.25	28.08	2,21,89,796
Jul 2018	29.84	+12.9%	26.50	30.88	25.76	2,91,04,552
Jun 2018	26.44	−15.2%	31.24	31.54	25.00	1,74,84,856
May 2018	31.18	−10.8%	35.24	35.49	29.00	2,49,39,700
Apr 2018	34.95	−5.0%	36.88	39.93	34.56	5,21,32,264
Mar 2018	36.80	−18.1%	44.74	45.70	36.11	2,01,87,332
Feb 2018	44.94	−6.9%	48.25	49.75	42.96	2,09,44,072
Jan 2018	48.25	−7.6%	52.48	57.16	47.76	6,09,21,776
Dec 2017	52.20	+17.5%	45.25	54.20	43.83	9,19,28,220
Nov 2017	44.43	+2.4%	43.80	46.25	40.88	6,32,99,128
Oct 2017	43.40	+1.9%	43.25	44.75	40.64	1,18,46,472
Sep 2017	42.60	+1.7%	42.48	44.98	41.13	1,52,42,136
Aug 2017	41.89	−2.4%	42.34	43.75	38.75	1,39,87,448
Jul 2017	42.90	−0.1%	43.34	44.89	42.18	1,80,07,636
Jun 2017	42.93	−1.2%	43.53	45.30	41.83	2,43,22,384
May 2017	43.44	−8.3%	47.50	47.84	42.76	4,77,71,432
Apr 2017	47.35	+12.5%	42.43	50.24	41.33	5,49,55,224
Mar 2017	42.09	−1.1%	42.63	43.73	40.51	1,71,25,304
Feb 2017	42.54	−2.9%	43.78	44.98	39.94	83,63,444
Jan 2017	43.83	−2.5%	45.73	46.83	42.23	64,61,360
Dec 2016	44.96	+1.3%	44.75	45.50	40.53	60,74,064
Nov 2016	44.40	−6.0%	48.00	50.50	37.68	1,38,15,888
Oct 2016	47.23	+4.6%	46.36	47.73	42.59	77,75,864
Sep 2016	45.15	−2.3%	46.18	49.13	42.50	1,41,85,964
Aug 2016	46.20	−12.6%	54.40	55.38	45.35	3,60,82,172
Jul 2016	52.84	+15.9%	45.75	53.70	43.98	3,35,66,316
Jun 2016	45.60	+13.2%	40.59	46.23	39.00	2,74,09,968
May 2016	40.29	+4.6%	38.48	41.10	36.00	1,16,64,108
Apr 2016	38.53	+0.7%	38.70	41.45	37.38	60,41,656
Mar 2016	38.25	+11.9%	34.75	41.00	34.50	76,76,448
Feb 2016	34.18	−27.1%	46.88	48.53	33.84	72,41,584
Jan 2016	46.88	−7.3%	50.61	52.50	41.50	1,40,05,304
Dec 2015	50.59	+6.2%	47.95	54.44	42.51	2,69,30,188
Nov 2015	47.62	+22.1%	39.14	49.50	39.06	3,62,73,368
Oct 2015	39.01	+4.1%	37.51	41.81	36.85	3,54,26,344
Sep 2015	37.46	−2.1%	37.91	39.75	35.33	74,74,680
Aug 2015	38.28	+2.2%	37.25	43.39	32.00	2,47,59,544
Jul 2015	37.47	−3.4%	38.90	40.47	35.50	1,25,61,832
Jun 2015	38.80	−4.8%	40.98	41.50	37.38	77,70,200
May 2015	40.75	−0.3%	41.00	44.13	37.82	1,82,65,184
Apr 2015	40.86	+3.6%	39.63	47.18	38.82	1,50,70,528
Mar 2015	39.44	−6.8%	42.63	43.10	36.54	68,57,240
Feb 2015	42.34	+2.0%	41.50	44.37	38.33	1,64,52,584
Jan 2015	41.53	+1.4%	41.08	43.50	38.38	1,69,62,192
Dec 2014	40.97	+1.5%	40.47	43.75	35.17	2,23,75,912
Nov 2014	40.37	+33.1%	30.15	44.71	30.15	4,39,53,648
Oct 2014	30.34	+3.9%	29.50	30.98	28.58	45,31,808
Sep 2014	29.19	−2.1%	29.87	32.96	27.54	99,12,208
Aug 2014	29.81	−1.5%	29.75	32.30	29.06	52,93,496
Jul 2014	30.28	+2.9%	29.88	33.98	27.19	4,25,97,944
Jun 2014	29.43	+23.9%	23.13	29.43	23.13	22,10,624
May 2014	23.75	+30.5%	18.08	26.00	17.22	36,27,856
Apr 2014	18.20	−5.4%	20.25	21.13	17.85	13,11,232
Mar 2014	19.24	−4.4%	20.00	20.99	18.13	19,81,888
Feb 2014	20.11	+25.2%	15.39	21.09	15.39	19,37,944
Jan 2014	16.07	+9.5%	14.81	18.98	14.25	38,98,232
Dec 2013	14.67	+7.3%	13.75	14.99	12.75	7,06,152
Nov 2013	13.68	+19.9%	11.58	13.75	11.50	6,05,296
Oct 2013	11.41	−10.1%	12.50	12.88	10.88	6,06,400
Sep 2013	12.69	+30.5%	9.13	13.31	8.92	17,43,088
Aug 2013	9.72	+18.2%	8.98	10.38	7.43	6,16,936
Jul 2013	8.23	−26.3%	12.50	12.50	8.13	68,30,160
Jun 2013	11.16	−19.4%	13.75	14.58	10.96	3,27,368
May 2013	13.85	−3.7%	14.50	15.13	13.75	2,50,512
Apr 2013	14.39	−0.4%	14.88	15.19	13.81	2,06,496
Mar 2013	14.44	−10.9%	16.06	16.87	13.50	59,65,776
Feb 2013	16.21	+5.2%	15.50	16.50	15.04	11,65,112
Jan 2013	15.41	−3.8%	16.20	17.89	15.25	15,12,112
Dec 2012	16.01	+0.3%	15.93	16.38	15.38	25,97,696
Nov 2012	15.96	−3.3%	16.50	16.88	15.69	23,21,736
Oct 2012	16.50	−2.4%	16.63	17.24	15.75	10,51,120
Sep 2012	16.91	+3.2%	16.38	17.38	15.25	7,32,224
Aug 2012	16.38	−3.2%	16.93	17.88	14.75	49,45,960
Jul 2012	16.93	+1.9%	16.61	19.00	16.13	96,04,936
Jun 2012	16.61	+13.9%	14.26	17.48	13.64	28,79,680
May 2012	14.59	−1.8%	14.88	16.58	13.50	7,44,568
Apr 2012	14.85	−12.2%	16.96	17.10	14.44	9,96,528
Mar 2012	16.91	−1.3%	17.14	18.53	16.18	18,19,984
Feb 2012	17.13	−1.9%	17.25	19.44	16.25	33,57,000
Jan 2012	17.46	+8.7%	16.00	19.00	15.63	7,46,576
Dec 2011	16.07	−4.2%	17.12	17.86	14.77	5,33,064
Nov 2011	16.78	−12.2%	19.00	19.39	14.50	11,94,872
Oct 2011	19.11	+7.7%	17.99	19.56	16.72	6,75,976
Sep 2011	17.74	−4.8%	18.88	19.37	17.50	45,00,704
Aug 2011	18.64	−6.8%	20.01	21.94	17.13	31,06,336
Jul 2011	20.00	−6.7%	20.76	22.24	19.63	14,60,400
Jun 2011	21.43	+3.1%	20.66	21.88	19.19	8,77,304
May 2011	20.78	−4.0%	21.28	22.25	19.64	12,55,872
Apr 2011	21.65	−0.5%	21.50	24.00	20.26	35,88,416
Mar 2011	21.75	+27.5%	17.37	21.88	17.14	1,12,15,496
Feb 2011	17.06	+1.5%	16.88	19.15	15.70	1,22,21,184
Jan 2011	16.81	−8.3%	19.19	19.35	15.62	40,93,288
Dec 2010	18.32	−7.5%	20.63	20.63	17.63	64,15,424
Nov 2010	19.80	+8.8%	18.31	22.60	18.10	94,06,160
Oct 2010	18.19	−10.6%	20.44	20.97	18.08	49,02,984
Sep 2010	20.36	−2.7%	20.91	21.38	19.06	94,54,512
Aug 2010	20.91	−1.0%	21.03	23.75	20.38	18,90,704
Jul 2010	21.12	−1.3%	21.25	22.11	20.29	24,46,856
Jun 2010	21.39	+5.0%	20.56	22.19	19.31	12,74,288
May 2010	20.37	−13.5%	23.25	24.73	18.89	54,95,256
Apr 2010	23.54	+1.0%	23.48	25.19	22.25	76,58,608
Mar 2010	23.31	+4.2%	22.68	24.00	21.50	27,70,104
Feb 2010	22.36	−4.3%	24.00	24.94	20.25	1,39,39,656
Jan 2010	23.37	−4.9%	24.00	26.63	21.88	85,27,456
Dec 2009	24.57	+0.7%	24.14	27.25	23.28	1,47,46,312
Nov 2009	24.40	+19.0%	20.15	25.00	20.15	78,07,792
Oct 2009	20.50	−2.9%	21.48	24.37	19.76	26,07,120
Sep 2009	21.11	+7.1%	20.00	24.50	19.63	1,18,59,880
Aug 2009	19.71	−0.5%	19.88	20.60	19.15	98,53,960
Jul 2009	19.80	−1.0%	20.88	23.25	18.76	98,57,760
Jun 2009	20.01	−2.0%	20.63	22.20	18.29	2,04,47,320
May 2009	20.41	+1.2%	20.25	22.68	18.50	85,47,880
Apr 2009	20.15	+2.6%	19.63	20.50	18.20	25,45,240
Mar 2009	19.65	+10.7%	17.68	20.25	16.28	38,54,480
Feb 2009	17.75	+4.2%	17.30	17.88	16.00	26,95,080
Jan 2009	17.04	+6.6%	16.03	17.25	14.75	60,07,760
Dec 2008	15.99	+48.2%	10.28	16.78	9.75	1,40,46,360
Nov 2008	10.79	+49.3%	7.47	14.60	7.38	1,47,75,800
Oct 2008	7.23	−64.3%	20.24	20.75	7.01	1,30,22,600
Sep 2008	20.22	−3.7%	21.20	23.75	18.75	1,70,24,360
Aug 2008	21.00	+1.8%	21.22	21.40	20.00	1,13,44,400
Jul 2008	20.62	+1.7%	19.90	21.24	18.05	1,02,33,960
Jun 2008	20.27	+24.7%	16.86	21.03	15.75	77,75,320
May 2008	16.25	−17.7%	20.00	21.25	16.25	33,58,720
Apr 2008	19.75	−3.4%	20.50	20.73	18.75	44,05,960
Mar 2008	20.46	+5.1%	18.75	21.75	16.75	81,43,480
Feb 2008	19.47	+0.7%	20.20	21.20	15.80	2,12,76,040
Jan 2008	19.33	−13.3%	22.30	24.35	14.80	99,08,560
Dec 2007	22.30	−7.6%	23.55	24.75	21.30	71,57,760
Nov 2007	24.13	0.0%	24.93	25.28	21.80	69,69,680
Oct 2007	24.15	+6.1%	23.13	26.25	21.80	1,97,08,400
Sep 2007	22.75	+3.0%	21.30	23.88	21.30	2,10,00,600
Aug 2007	22.08	−7.5%	22.85	24.73	20.05	52,09,320
Jul 2007	23.88	−2.7%	25.25	27.45	23.75	85,06,400
Jun 2007	24.55	−1.0%	24.56	25.00	23.00	20,81,760
May 2007	24.81	−5.3%	26.25	26.50	24.00	24,82,160
Apr 2007	26.21	−1.1%	26.25	28.70	25.00	37,47,280
Mar 2007	26.49	−3.7%	26.78	28.38	23.75	41,38,640
Feb 2007	27.50	−12.6%	31.50	32.50	25.06	17,35,600
Jan 2007	31.46	–	27.08	33.88	27.08	1,40,46,200

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 12 Nov 2025 reinvested, the change in Nov 2025 is +20.4%. With the demerger of 18 Apr 2023 reinvested, the change in Apr 2023 is +1.9%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	9.06	9.85	9.02	9.16	9.35	95,60,198	48.2%
27 Oct 2026	9.42	9.60	9.00	9.06	9.17	90,34,185	68.4%
26 Oct 2026	9.25	9.66	9.00	9.50	9.44	43,31,561	34.4%
23 Oct 2026	9.74	9.79	9.14	9.25	9.35	67,62,522	67.4%
22 Oct 2026	9.89	9.98	9.70	9.74	9.80	29,17,701	55.5%
21 Oct 2026	10.30	10.30	9.80	9.98	9.94	53,09,474	48.6%
19 Oct 2026	10.25	10.43	10.06	10.12	10.23	31,90,276	59.9%
16 Oct 2026	10.54	10.54	10.32	10.38	10.45	30,20,169	55.9%
15 Oct 2026	10.88	10.88	10.50	10.54	10.65	25,87,471	56.1%
14 Oct 2026	10.56	11.00	10.55	10.95	10.86	46,29,728	49.1%
13 Oct 2026	10.45	10.65	10.36	10.61	10.55	25,91,226	53.7%
12 Oct 2026	10.58	10.80	10.03	10.52	10.57	42,12,779	40.5%
9 Oct 2026	9.99	10.70	9.87	10.53	10.45	1,09,80,147	32.7%
8 Oct 2026	10.28	10.28	9.93	9.99	10.08	43,01,600	53.9%
7 Oct 2026	10.50	10.52	10.22	10.28	10.33	31,80,670	54.2%
6 Oct 2026	10.32	10.57	10.04	10.50	10.32	45,23,931	50.7%
5 Oct 2026	10.12	10.32	10.00	10.03	10.11	33,74,008	48.6%
1 Oct 2026	10.05	10.21	9.88	10.12	10.02	45,61,834	47.9%
30 Sep 2026	10.78	10.78	10.05	10.13	10.36	78,54,276	48.1%
29 Sep 2026	10.77	10.77	10.50	10.53	10.59	55,39,499	40.8%
28 Sep 2026	10.67	10.99	10.51	10.82	10.78	80,87,046	30.2%
25 Sep 2026	11.05	11.08	10.60	10.67	10.73	85,47,656	46.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Allcargo Logistics bonus and split history

Ex-date	Event	Price factor	What happened
12 Nov 2025	Demerger	0.3130	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
2 Jan 2024	Bonus	0.2500	Holders received 3 bonus shares for every 1 held.
18 Apr 2023	Demerger	0.7523	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
30 Dec 2015	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
19 Nov 2009	Split	0.2000	Each share became 5.
27 Oct 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
24 Oct 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.