Aegis Logistics Limited (BOM:500003)
India · Delayed Price · Currency is INR 708.00
-11.20 (-1.56%)
At close: Aug 1, 2025
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 724.05 | 729.45 | 709.80 | 712.85 | 712.85 | -1.07% | 9,185 |
| Aug 7, 2025 | 708.00 | 725.55 | 696.75 | 720.55 | 720.55 | 1.16% | 21,795 |
| Aug 6, 2025 | 727.75 | 727.75 | 708.50 | 712.30 | 712.30 | -1.14% | 12,969 |
| Aug 5, 2025 | 739.80 | 739.80 | 715.30 | 720.55 | 720.55 | -1.54% | 8,364 |
| Aug 4, 2025 | 698.50 | 747.00 | 698.50 | 731.80 | 731.80 | 3.36% | 46,759 |
| Aug 1, 2025 | 719.20 | 720.10 | 705.15 | 708.00 | 708.00 | -1.56% | 15,265 |
| Jul 31, 2025 | 718.10 | 729.65 | 716.80 | 719.20 | 719.20 | -0.55% | 12,774 |
| Jul 30, 2025 | 725.25 | 737.35 | 719.90 | 723.15 | 723.15 | -0.40% | 12,855 |
| Jul 29, 2025 | 725.10 | 733.65 | 720.45 | 726.05 | 726.05 | -0.93% | 16,159 |
| Jul 28, 2025 | 729.60 | 741.60 | 726.35 | 732.85 | 732.85 | -0.53% | 20,603 |
| Jul 25, 2025 | 749.00 | 751.90 | 734.00 | 736.75 | 736.75 | -2.02% | 6,532 |
| Jul 24, 2025 | 752.05 | 754.80 | 747.45 | 751.95 | 751.95 | -0.14% | 5,913 |
| Jul 23, 2025 | 750.05 | 758.00 | 749.80 | 753.00 | 753.00 | 0.21% | 39,434 |
| Jul 22, 2025 | 753.05 | 760.90 | 749.40 | 751.40 | 751.40 | -0.62% | 13,195 |
| Jul 21, 2025 | 736.25 | 758.50 | 734.00 | 756.10 | 756.10 | 2.15% | 49,750 |
| Jul 18, 2025 | 757.90 | 757.90 | 736.55 | 740.20 | 740.20 | -1.52% | 34,255 |
| Jul 17, 2025 | 748.95 | 756.00 | 748.95 | 751.65 | 745.65 | 0.78% | 18,048 |
| Jul 16, 2025 | 751.05 | 759.95 | 743.00 | 745.80 | 739.85 | -0.61% | 12,723 |
| Jul 15, 2025 | 732.05 | 753.00 | 732.05 | 750.35 | 744.36 | 1.83% | 8,565 |
| Jul 14, 2025 | 739.05 | 740.90 | 723.50 | 736.90 | 731.02 | -0.18% | 14,414 |
| Jul 11, 2025 | 759.35 | 759.35 | 735.85 | 738.20 | 732.31 | -1.32% | 26,482 |
| Jul 10, 2025 | 741.05 | 752.75 | 741.05 | 748.05 | 742.08 | 0.67% | 11,087 |
| Jul 9, 2025 | 750.00 | 754.00 | 740.05 | 743.10 | 737.17 | -1.60% | 15,585 |
| Jul 8, 2025 | 766.75 | 766.75 | 747.20 | 755.15 | 749.12 | -0.44% | 20,664 |
| Jul 7, 2025 | 756.00 | 766.45 | 746.00 | 758.45 | 752.40 | 0.56% | 46,995 |
| Jul 4, 2025 | 757.95 | 757.95 | 745.35 | 754.25 | 748.23 | 0.90% | 23,669 |
| Jul 3, 2025 | 740.40 | 757.85 | 740.40 | 747.55 | 741.58 | 0.27% | 41,234 |
| Jul 2, 2025 | 745.35 | 756.65 | 742.10 | 745.55 | 739.60 | 0.05% | 43,997 |
| Jul 1, 2025 | 774.15 | 787.05 | 730.00 | 745.20 | 739.25 | -3.94% | 106,996 |
| Jun 30, 2025 | 784.20 | 796.30 | 773.80 | 775.75 | 769.56 | -0.87% | 66,295 |
| Jun 27, 2025 | 830.10 | 846.00 | 771.00 | 782.55 | 776.30 | -5.23% | 125,069 |
| Jun 26, 2025 | 787.55 | 843.35 | 787.55 | 825.75 | 819.16 | 3.76% | 63,545 |
| Jun 25, 2025 | 793.05 | 801.95 | 790.15 | 795.85 | 789.50 | 1.07% | 15,981 |
| Jun 24, 2025 | 786.30 | 792.15 | 783.00 | 787.40 | 779.13 | 0.15% | 11,186 |
| Jun 23, 2025 | 785.75 | 791.30 | 773.00 | 786.25 | 777.99 | -0.09% | 12,374 |
| Jun 20, 2025 | 803.50 | 816.45 | 778.45 | 786.95 | 778.69 | -1.74% | 71,405 |
| Jun 19, 2025 | 775.05 | 811.75 | 775.05 | 800.90 | 792.49 | 3.42% | 151,979 |
| Jun 18, 2025 | 784.00 | 788.00 | 770.35 | 774.45 | 766.32 | -1.30% | 16,449 |
| Jun 17, 2025 | 793.95 | 793.95 | 773.50 | 784.65 | 776.41 | 1.28% | 10,599 |
| Jun 16, 2025 | 789.95 | 796.30 | 772.00 | 774.75 | 766.61 | -1.92% | 12,897 |
| Jun 13, 2025 | 796.80 | 799.35 | 785.00 | 789.95 | 781.65 | -1.47% | 5,689 |
| Jun 12, 2025 | 803.50 | 808.95 | 799.00 | 801.70 | 793.28 | -0.12% | 21,072 |
| Jun 11, 2025 | 808.95 | 820.65 | 800.10 | 802.65 | 794.22 | 0.18% | 85,385 |
| Jun 10, 2025 | 803.60 | 810.10 | 797.10 | 801.20 | 792.79 | -0.29% | 9,838 |
| Jun 9, 2025 | 790.80 | 811.00 | 790.80 | 803.55 | 795.11 | 0.49% | 19,529 |
| Jun 6, 2025 | 809.85 | 812.00 | 797.00 | 799.65 | 791.25 | -0.85% | 22,772 |
| Jun 5, 2025 | 799.90 | 807.95 | 794.40 | 806.50 | 798.03 | 0.90% | 11,116 |
| Jun 4, 2025 | 795.00 | 804.00 | 786.90 | 799.30 | 790.91 | 1.58% | 14,594 |
| Jun 3, 2025 | 801.75 | 801.75 | 782.65 | 786.90 | 778.64 | -0.37% | 13,398 |
| Jun 2, 2025 | 810.75 | 812.40 | 788.05 | 789.80 | 781.51 | -0.85% | 21,824 |