NSE - Delayed Quote • INR
Allcargo Logistics Limited (ALLCARGO.NS)
At close: 3:30 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 74.90 | 75.15 | 73.50 | 74.05 | 74.05 | 1,458,244 |
| Apr 25, 2024 | 75.90 | 76.00 | 74.00 | 74.65 | 74.65 | 1,712,042 |
| Apr 24, 2024 | 74.50 | 75.90 | 73.60 | 75.50 | 75.50 | 2,946,106 |
| Apr 23, 2024 | 72.00 | 74.50 | 71.65 | 74.20 | 74.20 | 2,761,695 |
| Apr 22, 2024 | 72.00 | 72.75 | 71.50 | 71.75 | 71.75 | 950,417 |
| Apr 19, 2024 | 71.00 | 71.95 | 70.05 | 71.15 | 71.15 | 1,031,782 |
| Apr 18, 2024 | 72.65 | 73.25 | 71.55 | 71.95 | 71.95 | 1,270,860 |
| Apr 16, 2024 | 71.10 | 72.20 | 69.90 | 71.55 | 71.55 | 1,274,366 |
| Apr 15, 2024 | 71.30 | 71.90 | 69.75 | 71.10 | 71.10 | 2,163,075 |
| Apr 12, 2024 | 72.30 | 75.20 | 72.25 | 72.80 | 72.80 | 2,817,957 |
| Apr 10, 2024 | 76.75 | 76.90 | 71.35 | 72.90 | 72.90 | 7,184,098 |
| Apr 9, 2024 | 76.55 | 76.55 | 75.10 | 76.00 | 76.00 | 1,146,697 |
| Apr 8, 2024 | 78.40 | 78.40 | 75.00 | 75.75 | 75.75 | 2,238,373 |
| Apr 5, 2024 | 76.30 | 78.80 | 76.30 | 77.60 | 77.60 | 2,746,645 |
| Apr 4, 2024 | 77.00 | 77.75 | 75.35 | 76.80 | 76.80 | 2,887,113 |
| Apr 3, 2024 | 73.85 | 78.90 | 72.85 | 76.35 | 76.35 | 11,860,770 |
| Apr 2, 2024 | 74.20 | 74.75 | 73.35 | 73.85 | 73.85 | 1,908,761 |
| Apr 1, 2024 | 72.05 | 73.90 | 72.05 | 73.45 | 73.45 | 2,178,310 |
| Mar 28, 2024 | 73.00 | 75.90 | 70.80 | 71.60 | 71.60 | 6,694,888 |
| Mar 27, 2024 | 69.70 | 73.40 | 69.65 | 72.85 | 72.85 | 6,956,748 |
| Mar 26, 2024 | 71.85 | 71.85 | 69.50 | 69.70 | 69.70 | 6,289,593 |
| Mar 22, 2024 | 64.60 | 73.50 | 64.60 | 72.55 | 72.55 | 44,644,445 |
| Mar 21, 2024 | 64.50 | 65.50 | 63.65 | 64.15 | 64.15 | 3,115,554 |
| Mar 20, 2024 | 65.90 | 66.40 | 63.05 | 63.35 | 63.35 | 3,085,734 |
| Mar 19, 2024 | 67.20 | 67.55 | 64.80 | 65.20 | 65.20 | 2,996,577 |
| Mar 18, 2024 | 68.40 | 68.90 | 66.10 | 67.20 | 67.20 | 4,681,396 |
| Mar 15, 2024 | 69.85 | 71.70 | 66.85 | 67.50 | 67.50 | 3,779,347 |
| Mar 14, 2024 | 69.10 | 70.65 | 67.00 | 69.35 | 69.35 | 5,048,017 |
| Mar 13, 2024 | 76.00 | 76.00 | 68.50 | 69.10 | 69.10 | 4,374,060 |
| Mar 12, 2024 | 77.65 | 78.80 | 74.60 | 75.85 | 75.85 | 2,821,258 |
| Mar 11, 2024 | 82.30 | 82.80 | 76.95 | 77.40 | 77.40 | 2,796,482 |
| Mar 7, 2024 | 82.45 | 83.60 | 81.30 | 82.20 | 82.20 | 1,695,948 |
| Mar 6, 2024 | 83.90 | 84.50 | 80.55 | 81.70 | 81.70 | 4,169,214 |
| Mar 5, 2024 | 88.00 | 88.40 | 82.20 | 82.55 | 82.55 | 3,738,388 |
| Mar 4, 2024 | 88.00 | 91.80 | 85.90 | 87.85 | 87.85 | 10,003,561 |
| Mar 1, 2024 | 85.25 | 86.85 | 84.00 | 85.35 | 85.35 | 4,224,491 |
| Feb 29, 2024 | 82.70 | 87.85 | 81.55 | 85.25 | 85.25 | 35,039,431 |
| Feb 28, 2024 | 83.20 | 84.30 | 79.50 | 80.20 | 80.20 | 2,243,896 |
| Feb 27, 2024 | 84.00 | 84.45 | 82.50 | 82.85 | 82.85 | 1,561,680 |
| Feb 26, 2024 | 83.90 | 85.85 | 83.05 | 84.45 | 84.45 | 3,209,422 |
| Feb 23, 2024 | 82.00 | 87.40 | 81.65 | 84.20 | 84.20 | 11,169,335 |
| Feb 22, 2024 | 83.25 | 83.95 | 81.00 | 81.55 | 81.55 | 2,414,982 |
| Feb 21, 2024 | 84.80 | 85.45 | 82.70 | 83.25 | 83.25 | 9,664,130 |
| Feb 20, 2024 | 75.00 | 87.50 | 74.60 | 85.30 | 85.30 | 50,553,876 |
| Feb 19, 2024 | 76.40 | 77.30 | 74.80 | 75.00 | 75.00 | 852,306 |
| Feb 16, 2024 | 76.60 | 76.75 | 75.30 | 76.00 | 76.00 | 725,119 |
| Feb 15, 2024 | 72.15 | 76.50 | 72.15 | 75.75 | 75.75 | 1,625,783 |
| Feb 14, 2024 | 72.95 | 73.40 | 71.50 | 72.15 | 72.15 | 1,492,540 |
| Feb 13, 2024 | 70.00 | 74.80 | 69.75 | 73.50 | 73.50 | 4,135,279 |
| Feb 12, 2024 | 79.30 | 79.30 | 75.05 | 75.65 | 75.65 | 1,177,242 |
| Feb 9, 2024 | 79.00 | 79.00 | 76.45 | 77.80 | 77.80 | 1,004,772 |
| Feb 8, 2024 | 79.40 | 79.95 | 78.00 | 78.10 | 78.10 | 1,353,198 |
| Feb 7, 2024 | 78.15 | 79.85 | 78.15 | 78.45 | 78.45 | 1,327,063 |
| Feb 6, 2024 | 80.00 | 80.90 | 79.00 | 80.05 | 80.05 | 1,066,006 |
| Feb 5, 2024 | 79.85 | 81.45 | 79.00 | 79.65 | 79.65 | 1,845,411 |
| Feb 2, 2024 | 79.90 | 80.25 | 78.80 | 79.30 | 79.30 | 1,007,521 |
| Feb 1, 2024 | 81.85 | 81.85 | 78.75 | 79.25 | 79.25 | 1,527,442 |
| Jan 31, 2024 | 78.05 | 81.95 | 78.00 | 81.20 | 81.20 | 3,329,821 |
| Jan 30, 2024 | 79.40 | 79.80 | 77.45 | 77.60 | 77.60 | 1,519,043 |
| Jan 29, 2024 | 79.90 | 80.70 | 78.75 | 79.00 | 79.00 | 1,040,712 |
| Jan 25, 2024 | 80.00 | 80.90 | 79.45 | 79.85 | 79.85 | 1,029,099 |
| Jan 24, 2024 | 77.15 | 80.70 | 77.10 | 79.55 | 79.55 | 1,921,165 |
| Jan 23, 2024 | 78.30 | 79.60 | 76.70 | 77.20 | 77.20 | 1,762,185 |
| Jan 19, 2024 | 80.40 | 80.75 | 79.20 | 79.50 | 79.50 | 854,574 |
| Jan 18, 2024 | 80.15 | 80.85 | 77.50 | 80.00 | 80.00 | 1,517,599 |
| Jan 17, 2024 | 81.70 | 82.00 | 80.10 | 80.35 | 80.35 | 1,290,312 |
| Jan 16, 2024 | 81.95 | 82.80 | 81.25 | 81.70 | 81.70 | 1,865,935 |
| Jan 15, 2024 | 83.30 | 83.30 | 81.35 | 81.80 | 81.80 | 1,583,074 |
| Jan 12, 2024 | 82.00 | 84.00 | 81.80 | 82.15 | 82.15 | 3,015,671 |
| Jan 11, 2024 | 82.60 | 83.40 | 81.25 | 81.45 | 81.45 | 2,356,539 |
| Jan 10, 2024 | 83.05 | 84.60 | 81.50 | 81.95 | 81.95 | 3,736,495 |
| Jan 9, 2024 | 86.00 | 86.00 | 81.50 | 82.85 | 82.85 | 9,083,374 |
| Jan 8, 2024 | 91.95 | 91.95 | 89.50 | 89.80 | 89.80 | 1,454,961 |
| Jan 5, 2024 | 91.00 | 91.35 | 89.60 | 90.80 | 90.80 | 2,186,680 |
| Jan 4, 2024 | 88.00 | 91.40 | 86.65 | 89.90 | 89.90 | 6,824,273 |
| Jan 3, 2024 | 90.95 | 91.00 | 87.55 | 87.95 | 87.95 | 4,694,239 |
| Jan 2, 2024 | 4:1 Stock Splits | |||||
| Jan 2, 2024 | 86.00 | 98.00 | 85.65 | 90.10 | 90.10 | 25,954,115 |
| Jan 1, 2024 | 82.22 | 86.71 | 81.50 | 82.26 | 82.26 | 22,470,196 |
| Dec 29, 2023 | 78.76 | 80.75 | 78.41 | 80.43 | 80.43 | 4,461,192 |
| Dec 28, 2023 | 80.70 | 81.09 | 77.89 | 78.41 | 78.41 | 3,993,808 |
| Dec 27, 2023 | 82.43 | 82.43 | 79.25 | 79.84 | 79.84 | 5,437,164 |
| Dec 26, 2023 | 79.99 | 83.00 | 79.38 | 80.99 | 80.99 | 19,118,640 |
| Dec 22, 2023 | 74.75 | 78.75 | 74.75 | 76.75 | 76.75 | 31,905,744 |
| Dec 21, 2023 | 68.29 | 71.74 | 68.01 | 71.24 | 71.24 | 3,916,928 |
| Dec 20, 2023 | 72.00 | 72.68 | 67.57 | 68.09 | 68.09 | 1,958,404 |
| Dec 19, 2023 | 71.63 | 73.01 | 71.32 | 71.72 | 71.72 | 2,437,472 |
| Dec 18, 2023 | 70.00 | 72.45 | 69.91 | 71.63 | 71.63 | 3,872,100 |
| Dec 15, 2023 | 67.25 | 71.04 | 67.03 | 70.35 | 70.35 | 5,598,820 |
| Dec 14, 2023 | 68.13 | 68.29 | 67.00 | 67.46 | 67.46 | 1,492,560 |
| Dec 13, 2023 | 67.21 | 68.30 | 66.75 | 67.81 | 67.81 | 988,452 |
| Dec 12, 2023 | 67.80 | 68.07 | 67.13 | 67.22 | 67.22 | 628,412 |
| Dec 11, 2023 | 68.00 | 68.41 | 66.75 | 67.66 | 67.66 | 782,824 |
| Dec 8, 2023 | 67.79 | 68.22 | 66.82 | 67.26 | 67.26 | 914,420 |
| Dec 7, 2023 | 67.55 | 67.61 | 66.85 | 67.46 | 67.46 | 617,380 |
| Dec 6, 2023 | 68.22 | 68.22 | 66.95 | 67.30 | 67.30 | 1,059,936 |
| Dec 5, 2023 | 66.50 | 68.24 | 66.41 | 67.94 | 67.94 | 1,586,392 |
| Dec 4, 2023 | 67.45 | 67.45 | 66.26 | 66.49 | 66.49 | 840,584 |
| Dec 1, 2023 | 65.99 | 66.71 | 65.80 | 66.24 | 66.24 | 928,136 |
| Nov 30, 2023 | 67.32 | 67.64 | 65.16 | 65.63 | 65.63 | 1,711,784 |
| Nov 29, 2023 | 67.07 | 68.07 | 66.63 | 67.31 | 67.31 | 1,002,960 |
| Nov 28, 2023 | 66.24 | 67.50 | 66.00 | 66.55 | 66.55 | 836,016 |
| Nov 24, 2023 | 66.79 | 66.99 | 65.61 | 65.85 | 65.85 | 939,852 |
| Nov 23, 2023 | 67.70 | 67.72 | 66.35 | 66.46 | 66.46 | 1,246,652 |
| Nov 22, 2023 | 68.80 | 69.21 | 67.39 | 67.64 | 67.64 | 1,206,072 |
| Nov 21, 2023 | 69.78 | 70.44 | 68.75 | 69.28 | 69.28 | 1,024,248 |
| Nov 20, 2023 | 70.50 | 70.75 | 69.32 | 69.78 | 69.78 | 1,012,708 |
| Nov 17, 2023 | 70.00 | 70.63 | 69.75 | 70.10 | 70.10 | 1,091,880 |
| Nov 16, 2023 | 70.89 | 71.25 | 69.60 | 69.95 | 69.95 | 1,688,404 |
| Nov 15, 2023 | 71.25 | 71.50 | 69.99 | 70.70 | 70.70 | 1,780,760 |
| Nov 13, 2023 | 70.22 | 70.97 | 70.03 | 70.51 | 70.51 | 3,698,392 |
| Nov 10, 2023 | 67.50 | 68.96 | 67.06 | 67.89 | 67.89 | 2,213,172 |
| Nov 9, 2023 | 66.75 | 67.20 | 66.25 | 66.46 | 66.46 | 280,080 |
| Nov 8, 2023 | 66.97 | 67.35 | 66.25 | 66.54 | 66.54 | 553,272 |
| Nov 7, 2023 | 65.51 | 68.06 | 65.51 | 66.34 | 66.34 | 926,424 |
| Nov 6, 2023 | 67.65 | 67.86 | 65.26 | 66.00 | 66.00 | 838,412 |
| Nov 3, 2023 | 65.75 | 68.68 | 65.47 | 67.56 | 67.56 | 1,666,700 |
| Nov 2, 2023 | 63.49 | 65.50 | 63.05 | 64.79 | 64.79 | 632,764 |
| Nov 1, 2023 | 63.83 | 64.38 | 62.58 | 62.90 | 62.90 | 528,128 |
| Oct 31, 2023 | 63.26 | 64.81 | 63.26 | 63.94 | 63.94 | 490,420 |
| Oct 30, 2023 | 63.76 | 64.01 | 62.00 | 62.94 | 62.94 | 558,628 |
| Oct 27, 2023 | 63.24 | 65.06 | 63.01 | 63.44 | 63.44 | 731,940 |
| Oct 26, 2023 | 63.25 | 65.25 | 61.41 | 62.91 | 62.91 | 879,948 |
| Oct 25, 2023 | 64.75 | 66.50 | 62.36 | 63.31 | 63.31 | 1,170,200 |
| Oct 23, 2023 | 66.50 | 66.96 | 64.00 | 64.74 | 64.74 | 1,003,520 |
| Oct 20, 2023 | 66.93 | 67.57 | 66.25 | 66.49 | 66.49 | 512,616 |
| Oct 19, 2023 | 67.13 | 67.79 | 66.70 | 66.96 | 66.96 | 413,864 |
| Oct 18, 2023 | 68.51 | 68.86 | 67.50 | 67.70 | 67.70 | 428,996 |
| Oct 17, 2023 | 68.49 | 69.25 | 68.04 | 68.64 | 68.64 | 834,412 |
| Oct 16, 2023 | 67.88 | 69.25 | 67.14 | 68.30 | 68.30 | 1,151,400 |
| Oct 13, 2023 | 66.26 | 68.50 | 65.95 | 67.88 | 67.88 | 978,564 |
| Oct 12, 2023 | 66.86 | 66.89 | 66.29 | 66.60 | 66.60 | 355,112 |
| Oct 11, 2023 | 66.95 | 67.13 | 66.25 | 66.53 | 66.53 | 336,500 |
| Oct 10, 2023 | 66.41 | 67.00 | 65.96 | 66.45 | 66.45 | 544,424 |
| Oct 9, 2023 | 67.13 | 67.13 | 65.94 | 66.28 | 66.28 | 623,292 |
| Oct 6, 2023 | 68.38 | 68.75 | 67.78 | 68.09 | 68.09 | 468,724 |
| Oct 5, 2023 | 68.36 | 69.50 | 67.56 | 68.09 | 68.09 | 848,296 |
| Oct 4, 2023 | 67.55 | 68.46 | 67.50 | 68.13 | 68.13 | 1,048,000 |
| Oct 3, 2023 | 67.99 | 69.03 | 67.00 | 67.20 | 67.20 | 1,273,604 |
| Sep 29, 2023 | 69.75 | 69.76 | 67.57 | 68.19 | 68.19 | 1,020,276 |
| Sep 28, 2023 | 69.00 | 70.50 | 68.59 | 69.24 | 69.24 | 3,218,732 |
| Sep 27, 2023 | 64.68 | 68.68 | 64.26 | 67.72 | 67.72 | 1,205,972 |
| Sep 26, 2023 | 65.51 | 66.43 | 63.76 | 64.68 | 64.68 | 988,764 |
| Sep 25, 2023 | 66.26 | 66.88 | 65.50 | 65.71 | 65.71 | 629,824 |
| Sep 22, 2023 | 67.22 | 67.39 | 66.05 | 66.26 | 66.26 | 819,408 |
| Sep 21, 2023 | 67.47 | 67.47 | 66.53 | 66.90 | 66.90 | 526,608 |
| Sep 20, 2023 | 67.50 | 67.72 | 66.95 | 67.21 | 67.21 | 542,656 |
| Sep 18, 2023 | 67.69 | 68.05 | 66.97 | 67.82 | 67.82 | 583,284 |
| Sep 15, 2023 | 68.41 | 68.65 | 67.06 | 67.28 | 67.28 | 1,303,928 |
| Sep 14, 2023 | 67.97 | 68.86 | 67.85 | 68.28 | 68.28 | 612,908 |
| Sep 13, 2023 | 67.96 | 68.00 | 66.81 | 67.46 | 67.46 | 1,031,504 |
| Sep 12, 2023 | 69.71 | 69.84 | 67.15 | 68.07 | 68.07 | 1,672,768 |
| Sep 11, 2023 | 68.75 | 69.72 | 67.70 | 69.30 | 69.30 | 1,999,296 |
| Sep 8, 2023 | 68.00 | 68.19 | 67.55 | 67.69 | 67.69 | 1,004,096 |
| Sep 7, 2023 | 68.25 | 68.47 | 67.88 | 67.99 | 67.99 | 1,017,824 |
| Sep 6, 2023 | 68.31 | 68.75 | 67.75 | 68.18 | 68.18 | 731,428 |
| Sep 5, 2023 | 68.95 | 69.72 | 67.81 | 68.09 | 68.09 | 1,027,796 |
| Sep 4, 2023 | 68.74 | 69.21 | 68.32 | 68.90 | 68.90 | 704,648 |
| Sep 1, 2023 | 68.66 | 68.80 | 68.13 | 68.35 | 68.35 | 400,312 |
| Aug 31, 2023 | 68.49 | 69.50 | 67.75 | 68.66 | 68.66 | 1,098,984 |
| Aug 30, 2023 | 68.04 | 68.44 | 67.49 | 68.28 | 68.28 | 856,020 |
| Aug 29, 2023 | 67.75 | 68.65 | 66.88 | 68.10 | 68.10 | 977,736 |
| Aug 28, 2023 | 67.76 | 68.99 | 67.04 | 67.50 | 67.50 | 714,668 |
| Aug 25, 2023 | 68.70 | 68.70 | 67.29 | 67.99 | 67.99 | 906,600 |
| Aug 24, 2023 | 68.88 | 69.00 | 67.61 | 68.29 | 68.29 | 748,620 |
| Aug 23, 2023 | 67.35 | 69.45 | 67.09 | 68.45 | 68.45 | 1,702,776 |
| Aug 22, 2023 | 67.14 | 68.51 | 66.25 | 66.61 | 66.61 | 1,216,208 |
| Aug 21, 2023 | 66.50 | 68.88 | 65.65 | 67.13 | 67.13 | 2,742,976 |
| Aug 18, 2023 | 68.39 | 69.40 | 66.00 | 66.34 | 66.34 | 1,884,700 |
| Aug 17, 2023 | 69.29 | 70.34 | 68.25 | 68.39 | 68.39 | 855,316 |
| Aug 16, 2023 | 71.06 | 71.06 | 69.20 | 69.29 | 69.29 | 1,356,724 |
| Aug 14, 2023 | 72.50 | 72.75 | 69.57 | 71.07 | 71.07 | 1,739,460 |
| Aug 11, 2023 | 73.28 | 74.41 | 72.72 | 73.47 | 73.47 | 2,185,556 |
| Aug 10, 2023 | 74.91 | 76.00 | 73.18 | 73.75 | 73.75 | 1,117,216 |
| Aug 9, 2023 | 75.85 | 75.85 | 74.60 | 74.94 | 74.94 | 519,196 |
| Aug 8, 2023 | 76.44 | 76.44 | 73.97 | 75.24 | 75.24 | 1,329,604 |
| Aug 7, 2023 | 76.05 | 76.47 | 75.43 | 76.22 | 76.22 | 534,916 |
| Aug 4, 2023 | 76.45 | 77.24 | 75.14 | 75.66 | 75.66 | 926,316 |
| Aug 3, 2023 | 75.85 | 76.93 | 75.18 | 76.21 | 76.21 | 841,156 |
| Aug 2, 2023 | 77.36 | 77.36 | 74.38 | 75.88 | 75.88 | 1,738,468 |
| Aug 1, 2023 | 78.25 | 79.13 | 76.55 | 77.11 | 77.11 | 1,898,412 |
| Jul 31, 2023 | 76.75 | 78.44 | 76.50 | 78.01 | 78.01 | 2,286,156 |
| Jul 28, 2023 | 75.26 | 77.18 | 75.26 | 76.44 | 76.44 | 1,743,920 |
| Jul 27, 2023 | 74.82 | 77.25 | 74.55 | 75.09 | 75.09 | 2,128,872 |
| Jul 26, 2023 | 75.30 | 75.46 | 74.28 | 74.82 | 74.82 | 892,276 |
| Jul 25, 2023 | 74.31 | 75.68 | 73.97 | 74.94 | 74.94 | 1,549,276 |
| Jul 24, 2023 | 75.38 | 76.05 | 73.79 | 74.10 | 74.10 | 1,775,504 |
| Jul 21, 2023 | 74.55 | 75.94 | 74.24 | 74.96 | 74.96 | 1,542,404 |
| Jul 20, 2023 | 74.49 | 76.60 | 73.61 | 75.45 | 75.45 | 2,786,004 |
| Jul 19, 2023 | 76.50 | 76.96 | 74.00 | 74.22 | 74.22 | 2,301,836 |
| Jul 18, 2023 | 72.43 | 76.95 | 72.04 | 76.10 | 76.10 | 5,995,288 |
| Jul 17, 2023 | 72.19 | 73.68 | 71.15 | 72.03 | 72.03 | 3,008,208 |
| Jul 14, 2023 | 72.13 | 72.57 | 71.81 | 72.15 | 72.15 | 728,868 |
| Jul 13, 2023 | 72.78 | 73.21 | 71.94 | 72.35 | 72.35 | 848,084 |
| Jul 12, 2023 | 72.71 | 73.00 | 72.19 | 72.43 | 72.43 | 654,556 |
| Jul 11, 2023 | 72.25 | 73.00 | 71.99 | 72.35 | 72.35 | 916,760 |
| Jul 10, 2023 | 72.50 | 72.50 | 70.81 | 71.91 | 71.91 | 975,144 |
| Jul 7, 2023 | 71.25 | 73.38 | 70.82 | 71.60 | 71.60 | 2,191,540 |
| Jul 6, 2023 | 70.05 | 70.55 | 69.38 | 70.03 | 70.03 | 1,033,340 |
| Jul 5, 2023 | 70.38 | 70.39 | 69.14 | 69.93 | 69.93 | 973,312 |
| Jul 4, 2023 | 70.70 | 70.96 | 70.07 | 70.28 | 70.28 | 531,104 |
| Jul 3, 2023 | 71.44 | 71.99 | 70.01 | 70.21 | 70.21 | 931,908 |
| Jun 30, 2023 | 71.03 | 71.99 | 70.84 | 71.04 | 71.04 | 494,904 |
| Jun 28, 2023 | 71.51 | 72.35 | 70.13 | 71.01 | 71.01 | 746,120 |
| Jun 27, 2023 | 71.21 | 72.10 | 70.51 | 71.65 | 71.65 | 674,832 |
| Jun 26, 2023 | 70.74 | 70.74 | 69.50 | 70.28 | 70.28 | 480,676 |
| Jun 23, 2023 | 71.75 | 72.40 | 70.50 | 70.64 | 70.64 | 468,880 |
| Jun 22, 2023 | 71.64 | 72.97 | 71.34 | 71.54 | 71.54 | 617,440 |
| Jun 21, 2023 | 72.84 | 73.46 | 71.64 | 72.00 | 72.00 | 416,216 |
| Jun 20, 2023 | 72.54 | 73.32 | 71.80 | 72.46 | 72.46 | 394,836 |
| Jun 19, 2023 | 73.36 | 73.91 | 72.04 | 72.31 | 72.31 | 684,048 |
| Jun 16, 2023 | 71.97 | 73.54 | 71.74 | 72.97 | 72.97 | 887,044 |
| Jun 15, 2023 | 71.60 | 72.16 | 71.18 | 71.63 | 71.63 | 587,192 |
| Jun 14, 2023 | 72.84 | 73.75 | 71.05 | 71.60 | 71.60 | 1,379,184 |
| Jun 13, 2023 | 72.03 | 73.38 | 71.36 | 72.61 | 72.61 | 944,188 |
| Jun 12, 2023 | 74.75 | 74.75 | 71.32 | 71.72 | 71.72 | 2,249,724 |
| Jun 9, 2023 | 73.85 | 74.80 | 72.75 | 74.01 | 74.01 | 1,002,156 |
| Jun 8, 2023 | 73.46 | 74.24 | 72.43 | 73.59 | 73.59 | 1,110,148 |
| Jun 7, 2023 | 71.41 | 74.40 | 71.10 | 73.46 | 73.46 | 2,253,724 |
| Jun 6, 2023 | 69.50 | 71.65 | 68.95 | 71.10 | 71.10 | 1,621,824 |
| Jun 5, 2023 | 69.71 | 70.45 | 68.75 | 69.07 | 69.07 | 857,488 |
| Jun 2, 2023 | 70.50 | 70.70 | 69.31 | 69.74 | 69.74 | 1,151,228 |
| Jun 1, 2023 | 66.25 | 71.00 | 66.25 | 70.13 | 70.13 | 2,395,888 |
| May 31, 2023 | 66.74 | 67.00 | 65.63 | 66.59 | 66.59 | 1,714,832 |
| May 30, 2023 | 71.00 | 71.00 | 68.25 | 68.50 | 68.50 | 693,748 |
| May 29, 2023 | 69.47 | 70.25 | 67.26 | 69.76 | 69.76 | 1,643,496 |
| May 26, 2023 | 71.72 | 71.85 | 68.65 | 68.85 | 68.85 | 1,606,412 |
| May 25, 2023 | 71.97 | 72.05 | 71.10 | 71.50 | 71.50 | 1,124,836 |
| May 24, 2023 | 71.76 | 75.03 | 71.25 | 71.50 | 71.50 | 1,564,572 |
| May 23, 2023 | 73.50 | 74.46 | 71.04 | 72.13 | 72.13 | 1,268,016 |
| May 22, 2023 | 71.80 | 72.72 | 71.14 | 72.47 | 72.47 | 517,744 |
| May 19, 2023 | 71.24 | 71.95 | 70.76 | 71.46 | 71.46 | 335,440 |
| May 18, 2023 | 71.86 | 73.38 | 70.81 | 71.10 | 71.10 | 1,003,480 |
| May 17, 2023 | 72.47 | 72.47 | 70.07 | 71.85 | 71.85 | 711,980 |
| May 16, 2023 | 72.47 | 73.10 | 71.29 | 72.30 | 72.30 | 707,444 |
| May 15, 2023 | 73.55 | 74.49 | 71.45 | 72.14 | 72.14 | 582,264 |
| May 12, 2023 | 74.50 | 74.86 | 73.65 | 74.05 | 74.05 | 354,968 |
| May 11, 2023 | 74.45 | 75.68 | 73.72 | 74.53 | 74.53 | 1,596,652 |
| May 10, 2023 | 74.20 | 75.22 | 72.06 | 74.54 | 74.54 | 494,392 |
| May 9, 2023 | 74.93 | 75.97 | 73.50 | 73.91 | 73.91 | 1,018,400 |
| May 8, 2023 | 75.75 | 76.49 | 74.25 | 74.93 | 74.93 | 491,248 |
| May 5, 2023 | 76.60 | 77.10 | 74.51 | 74.99 | 74.99 | 601,324 |
| May 4, 2023 | 76.59 | 78.19 | 75.14 | 76.46 | 76.46 | 1,371,376 |
| May 3, 2023 | 70.40 | 81.70 | 69.96 | 75.60 | 75.60 | 2,923,560 |
| May 2, 2023 | 68.74 | 71.00 | 68.25 | 70.28 | 70.28 | 369,380 |
| Apr 28, 2023 | 67.75 | 68.63 | 67.25 | 68.18 | 68.18 | 257,212 |
| Apr 27, 2023 | 68.46 | 69.45 | 66.53 | 67.10 | 67.10 | 257,992 |
| Apr 26, 2023 | 68.85 | 68.85 | 66.79 | 68.46 | 68.46 | 154,404 |
Related Tickers
JSWINFRA.NS JSW Infrastructure Limited
252.50
+0.12%
ACLGATI.NS Allcargo Gati Limited
110.45
+1.66%
TCI.NS Transport Corporation of India Limited
877.25
-1.40%
SNOWMAN.NS Snowman Logistics Limited
68.45
-1.86%
GATEWAY.NS Gateway Distriparks Limited
107.35
+0.05%
TVSSCS.NS TVS Supply Chain Solutions Limited
182.55
-0.63%
MAHESHWARI.NS Maheshwari Logistics Limited
67.95
+0.15%
DELHIVERY.NS Delhivery Limited
457.65
-0.35%
SNOWMAN.BO Snowman Logistics Limited
68.67
-1.60%
BLUEDART.NS Blue Dart Express Limited
6,318.75
+0.22%