Aegis Logistics Limited (BOM:500003)
India · Delayed Price · Currency is INR 750.50
-19.50 (-2.53%)
At close: Oct 31, 2025
Aegis Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 808.00 | 812.85 | 799.10 | 801.95 | 801.95 | -0.35% | 8,993 |
| Oct 17, 2025 | 803.00 | 813.95 | 798.20 | 804.75 | 804.75 | 0.21% | 21,097 |
| Oct 16, 2025 | 812.15 | 817.25 | 798.00 | 803.05 | 803.05 | -1.05% | 9,384 |
| Oct 15, 2025 | 809.90 | 819.00 | 794.20 | 811.60 | 811.60 | 0.20% | 23,414 |
| Oct 14, 2025 | 817.00 | 840.00 | 801.00 | 809.95 | 809.95 | -0.08% | 46,050 |
| Oct 13, 2025 | 812.55 | 819.45 | 803.40 | 810.60 | 810.60 | -0.24% | 22,153 |
| 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 |