Aegis Logistics Limited (BOM:500003)
India · Delayed Price · Currency is INR 761.35
-7.50 (-0.98%)
At close: Dec 4, 2025
Aegis Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |