Aegis Logistics Limited (BOM:500003)
India · Delayed Price · Currency is INR 807.45
-13.20 (-1.61%)
At close: Oct 8, 2025
Aegis Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 805.05 | 822.50 | 805.05 | 812.55 | 812.55 | 0.98% | 13,278 |
| Oct 9, 2025 | 802.00 | 817.40 | 802.00 | 804.65 | 804.65 | -0.35% | 20,430 |
| Oct 8, 2025 | 820.65 | 842.65 | 803.60 | 807.45 | 807.45 | -1.61% | 70,198 |
| Oct 7, 2025 | 830.50 | 837.95 | 813.25 | 820.65 | 820.65 | -1.36% | 40,361 |
| Oct 6, 2025 | 872.95 | 872.95 | 825.80 | 832.00 | 832.00 | -5.50% | 67,628 |
| Oct 3, 2025 | 782.35 | 943.90 | 782.35 | 880.40 | 880.40 | 11.92% | 628,256 |
| Oct 1, 2025 | 754.20 | 807.00 | 754.20 | 786.60 | 786.60 | 2.66% | 102,031 |
| Sep 30, 2025 | 740.05 | 771.25 | 737.85 | 766.25 | 766.25 | 3.58% | 39,263 |
| Sep 29, 2025 | 757.20 | 780.00 | 736.50 | 739.75 | 739.75 | -1.16% | 41,193 |
| Sep 26, 2025 | 775.70 | 775.70 | 744.55 | 748.40 | 748.40 | -3.16% | 13,658 |
| Sep 25, 2025 | 763.95 | 786.80 | 760.60 | 772.80 | 772.80 | 1.15% | 32,213 |
| Sep 24, 2025 | 789.95 | 789.95 | 759.20 | 764.00 | 764.00 | -2.29% | 10,767 |
| Sep 23, 2025 | 774.20 | 785.80 | 774.00 | 781.90 | 781.90 | 0.99% | 20,131 |
| Sep 22, 2025 | 783.55 | 805.30 | 770.00 | 774.20 | 774.20 | -2.14% | 16,871 |
| Sep 19, 2025 | 784.85 | 796.65 | 778.45 | 791.10 | 791.10 | 0.64% | 26,068 |
| Sep 18, 2025 | 800.70 | 800.70 | 782.40 | 786.05 | 786.05 | -1.83% | 31,413 |
| Sep 17, 2025 | 799.60 | 806.70 | 783.40 | 800.70 | 800.70 | 0.18% | 141,679 |
| Sep 16, 2025 | 757.85 | 819.25 | 753.60 | 799.30 | 799.30 | 5.73% | 833,544 |
| Sep 15, 2025 | 702.10 | 774.20 | 701.00 | 756.00 | 756.00 | 7.67% | 216,189 |
| Sep 12, 2025 | 714.55 | 715.35 | 700.05 | 702.15 | 702.15 | -1.73% | 5,489 |
| Sep 11, 2025 | 703.15 | 725.05 | 701.00 | 714.50 | 714.50 | 1.86% | 19,646 |
| Sep 10, 2025 | 700.00 | 707.70 | 700.00 | 701.45 | 701.45 | -0.09% | 8,066 |
| Sep 9, 2025 | 696.05 | 712.35 | 696.05 | 702.05 | 702.05 | -0.99% | 6,362 |
| Sep 8, 2025 | 708.50 | 715.00 | 705.75 | 709.05 | 709.05 | 0.02% | 12,150 |
| Sep 5, 2025 | 699.30 | 711.45 | 699.30 | 708.90 | 708.90 | 1.55% | 6,735 |
| Sep 4, 2025 | 711.95 | 711.95 | 695.55 | 698.10 | 698.10 | -0.53% | 13,426 |
| Sep 3, 2025 | 688.80 | 704.30 | 686.10 | 701.80 | 701.80 | 1.50% | 10,055 |
| Sep 2, 2025 | 706.90 | 706.90 | 685.05 | 691.45 | 691.45 | -0.35% | 49,147 |
| Sep 1, 2025 | 672.60 | 698.90 | 672.60 | 693.90 | 693.90 | 3.17% | 23,874 |
| Aug 29, 2025 | 706.00 | 706.00 | 663.00 | 672.60 | 672.60 | -3.15% | 53,455 |
| Aug 28, 2025 | 699.90 | 703.30 | 690.05 | 694.50 | 694.50 | -0.77% | 16,793 |
| Aug 26, 2025 | 723.05 | 725.80 | 695.00 | 699.90 | 699.90 | -3.52% | 22,959 |
| Aug 25, 2025 | 729.80 | 739.00 | 723.95 | 725.40 | 725.40 | -1.28% | 5,762 |
| Aug 22, 2025 | 735.00 | 738.55 | 732.65 | 734.80 | 734.80 | -0.84% | 3,846 |
| Aug 21, 2025 | 738.20 | 743.90 | 730.00 | 741.05 | 741.05 | 0.46% | 17,149 |
| Aug 20, 2025 | 699.40 | 742.00 | 695.70 | 737.65 | 737.65 | 5.76% | 74,125 |
| Aug 19, 2025 | 694.15 | 703.15 | 692.85 | 697.50 | 697.50 | 0.49% | 13,124 |
| Aug 18, 2025 | 717.05 | 717.05 | 692.00 | 694.10 | 694.10 | -0.84% | 12,209 |
| Aug 14, 2025 | 719.05 | 724.00 | 698.70 | 699.95 | 699.95 | -3.40% | 12,631 |
| Aug 13, 2025 | 722.70 | 728.50 | 719.15 | 724.55 | 724.55 | 0.56% | 10,509 |
| Aug 12, 2025 | 715.95 | 721.60 | 706.00 | 720.55 | 720.55 | 1.85% | 8,768 |
| Aug 11, 2025 | 709.05 | 715.00 | 703.85 | 707.45 | 707.45 | -0.76% | 8,067 |
| 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 |