Aegis Logistics Limited (BOM:500003)
India · Delayed Price · Currency is INR 703.90
-8.65 (-1.21%)
At close: Dec 30, 2025
Aegis Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 717.80 | 719.25 | 709.80 | 712.15 | 712.15 | -0.69% | 3,909 |
| Dec 31, 2025 | 704.75 | 720.00 | 703.90 | 717.10 | 717.10 | 1.88% | 14,507 |
| Dec 30, 2025 | 713.00 | 714.30 | 702.40 | 703.90 | 703.90 | -1.21% | 11,005 |
| Dec 29, 2025 | 722.90 | 738.40 | 711.00 | 712.55 | 712.55 | -1.17% | 16,120 |
| Dec 26, 2025 | 722.55 | 728.20 | 720.00 | 720.95 | 720.95 | -0.59% | 10,490 |
| Dec 24, 2025 | 733.95 | 739.00 | 724.40 | 725.20 | 725.20 | -1.19% | 8,041 |
| Dec 23, 2025 | 735.00 | 742.15 | 731.05 | 733.90 | 733.90 | -0.28% | 4,341 |
| Dec 22, 2025 | 737.00 | 741.50 | 730.70 | 735.95 | 735.95 | 0.01% | 15,187 |
| Dec 19, 2025 | 729.80 | 738.15 | 727.95 | 735.85 | 735.85 | 0.84% | 10,669 |
| Dec 18, 2025 | 731.55 | 733.60 | 726.45 | 729.75 | 729.75 | -0.13% | 4,332 |
| Dec 17, 2025 | 750.60 | 750.60 | 726.95 | 730.70 | 730.70 | -1.47% | 7,507 |
| Dec 16, 2025 | 744.30 | 751.30 | 734.85 | 741.60 | 741.60 | -1.26% | 64,341 |
| Dec 15, 2025 | 749.75 | 756.10 | 743.75 | 751.10 | 751.10 | 0.17% | 3,959 |
| Dec 12, 2025 | 747.80 | 761.75 | 740.40 | 749.80 | 749.80 | 2.17% | 19,110 |
| Dec 11, 2025 | 730.85 | 743.55 | 730.30 | 733.90 | 733.90 | -0.47% | 8,886 |
| Dec 10, 2025 | 746.25 | 754.00 | 735.30 | 737.35 | 737.35 | -2.01% | 4,615 |
| Dec 9, 2025 | 730.55 | 755.65 | 722.05 | 752.50 | 752.50 | 2.98% | 21,449 |
| Dec 8, 2025 | 730.05 | 747.30 | 723.70 | 730.70 | 730.70 | -1.37% | 10,639 |
| Dec 5, 2025 | 761.40 | 762.30 | 737.70 | 740.85 | 740.85 | -2.69% | 12,772 |
| Dec 4, 2025 | 751.85 | 770.95 | 751.85 | 761.35 | 761.35 | -0.98% | 6,980 |
| Dec 3, 2025 | 771.00 | 779.40 | 763.90 | 768.85 | 768.85 | -0.72% | 10,599 |
| Dec 2, 2025 | 766.60 | 782.95 | 766.60 | 774.40 | 774.40 | 0.81% | 20,197 |
| Dec 1, 2025 | 750.05 | 776.50 | 750.05 | 768.20 | 768.20 | 0.62% | 15,963 |
| Nov 28, 2025 | 757.80 | 769.90 | 749.55 | 763.45 | 763.45 | 0.42% | 8,810 |
| Nov 27, 2025 | 762.05 | 764.90 | 753.95 | 760.25 | 760.25 | -0.14% | 5,901 |
| Nov 26, 2025 | 766.90 | 770.25 | 758.00 | 761.35 | 761.35 | -0.72% | 9,389 |
| Nov 25, 2025 | 768.45 | 773.00 | 762.80 | 766.85 | 766.85 | 0.76% | 3,769 |
| Nov 24, 2025 | 764.65 | 774.40 | 756.25 | 761.05 | 761.05 | -0.48% | 8,415 |
| Nov 21, 2025 | 772.05 | 776.95 | 761.00 | 764.70 | 764.70 | -1.57% | 6,197 |
| Nov 20, 2025 | 788.35 | 788.80 | 772.60 | 776.90 | 776.90 | -1.54% | 26,162 |
| Nov 19, 2025 | 790.05 | 795.40 | 786.00 | 789.05 | 789.05 | -0.45% | 9,619 |
| Nov 18, 2025 | 785.25 | 799.90 | 785.25 | 792.65 | 792.65 | -0.62% | 7,869 |
| Nov 17, 2025 | 785.30 | 801.85 | 785.30 | 797.60 | 797.60 | 0.61% | 17,958 |
| Nov 14, 2025 | 802.00 | 806.00 | 786.10 | 792.80 | 792.80 | -1.15% | 13,579 |
| Nov 13, 2025 | 798.50 | 808.00 | 790.00 | 802.00 | 802.00 | 0.30% | 25,506 |
| Nov 12, 2025 | 778.95 | 821.90 | 778.95 | 799.60 | 799.60 | 2.50% | 116,011 |
| Nov 11, 2025 | 777.00 | 790.25 | 767.50 | 780.10 | 780.10 | 1.27% | 49,350 |
| Nov 10, 2025 | 767.05 | 777.55 | 762.35 | 770.35 | 770.35 | 1.34% | 16,198 |
| Nov 7, 2025 | 766.70 | 786.10 | 755.50 | 760.20 | 760.20 | -0.77% | 53,719 |
| Nov 6, 2025 | 779.60 | 779.60 | 750.10 | 766.10 | 766.10 | 0.45% | 13,774 |
| Nov 4, 2025 | 765.15 | 776.00 | 759.80 | 762.70 | 762.70 | -0.79% | 13,181 |
| Nov 3, 2025 | 750.05 | 787.80 | 749.20 | 768.80 | 768.80 | 2.44% | 60,104 |
| Oct 31, 2025 | 770.05 | 773.30 | 745.05 | 750.50 | 750.50 | -2.53% | 11,192 |
| Oct 30, 2025 | 799.70 | 799.70 | 765.05 | 770.00 | 770.00 | -2.03% | 23,150 |
| Oct 29, 2025 | 801.35 | 801.70 | 784.10 | 785.95 | 785.95 | -2.09% | 7,798 |
| Oct 28, 2025 | 804.30 | 822.25 | 798.45 | 802.75 | 802.75 | -0.69% | 17,440 |
| Oct 27, 2025 | 784.25 | 813.50 | 784.25 | 808.30 | 808.30 | 3.26% | 28,114 |
| Oct 24, 2025 | 799.95 | 801.00 | 781.75 | 782.80 | 782.80 | -1.81% | 12,584 |
| Oct 23, 2025 | 803.05 | 806.00 | 795.35 | 797.20 | 797.20 | -0.73% | 18,076 |
| Oct 21, 2025 | 803.50 | 809.60 | 801.00 | 803.05 | 803.05 | 0.14% | 5,589 |