Aegis Logistics Limited (BOM:500003)
India · Delayed Price · Currency is INR 1,417.35
+84.60 (6.35%)
At close: Aug 21, 2026
BOM:500003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,339.70 | 1,449.90 | 1,333.85 | 1,417.35 | 1,417.35 | 6.35% | 69,358 |
| Aug 20, 2026 | 1,379.25 | 1,379.25 | 1,300.00 | 1,332.75 | 1,332.75 | -2.27% | 16,258 |
| Aug 19, 2026 | 1,374.25 | 1,395.00 | 1,340.00 | 1,363.65 | 1,363.65 | -0.29% | 45,838 |
| Aug 18, 2026 | 1,292.50 | 1,377.00 | 1,292.50 | 1,367.65 | 1,367.65 | 6.31% | 151,481 |
| Aug 17, 2026 | 1,269.20 | 1,298.85 | 1,260.75 | 1,286.50 | 1,286.50 | 1.71% | 38,444 |
| Aug 14, 2026 | 1,243.95 | 1,289.45 | 1,243.95 | 1,264.85 | 1,264.85 | 1.39% | 46,965 |
| Aug 13, 2026 | 1,276.80 | 1,294.80 | 1,241.90 | 1,247.50 | 1,247.50 | -1.34% | 44,790 |
| Aug 12, 2026 | 1,299.70 | 1,322.95 | 1,257.95 | 1,264.45 | 1,264.45 | -2.60% | 85,657 |
| Aug 11, 2026 | 1,330.70 | 1,345.45 | 1,286.00 | 1,298.25 | 1,298.25 | -2.71% | 75,815 |
| Aug 10, 2026 | 1,368.05 | 1,373.60 | 1,315.00 | 1,334.35 | 1,334.35 | -2.86% | 82,242 |
| Aug 7, 2026 | 1,429.55 | 1,469.95 | 1,352.30 | 1,373.65 | 1,373.65 | -1.76% | 115,492 |
| Aug 6, 2026 | 1,394.95 | 1,498.00 | 1,340.95 | 1,398.20 | 1,398.20 | 0.22% | 152,051 |
| Aug 5, 2026 | 1,383.55 | 1,410.50 | 1,364.65 | 1,395.10 | 1,395.10 | 2.84% | 72,355 |
| Aug 4, 2026 | 1,370.05 | 1,390.90 | 1,350.00 | 1,356.55 | 1,356.55 | -2.19% | 53,698 |
| Aug 3, 2026 | 1,290.05 | 1,398.00 | 1,282.55 | 1,386.95 | 1,386.95 | 8.23% | 268,268 |
| Jul 31, 2026 | 1,237.40 | 1,291.00 | 1,221.35 | 1,281.45 | 1,281.45 | 2.53% | 82,647 |
| Jul 30, 2026 | 1,282.05 | 1,291.40 | 1,242.45 | 1,249.85 | 1,249.85 | -2.56% | 30,087 |
| Jul 29, 2026 | 1,270.40 | 1,301.40 | 1,255.00 | 1,282.65 | 1,282.65 | 1.01% | 27,595 |
| Jul 28, 2026 | 1,292.45 | 1,306.65 | 1,252.05 | 1,269.85 | 1,269.85 | -1.74% | 80,562 |
| Jul 27, 2026 | 1,369.60 | 1,369.60 | 1,283.60 | 1,292.35 | 1,292.35 | -4.23% | 53,299 |
| Jul 24, 2026 | 1,360.05 | 1,361.00 | 1,299.10 | 1,349.40 | 1,349.40 | -1.49% | 89,003 |
| Jul 23, 2026 | 1,352.00 | 1,409.85 | 1,341.05 | 1,369.75 | 1,369.75 | 1.39% | 77,701 |
| Jul 22, 2026 | 1,330.85 | 1,368.45 | 1,322.20 | 1,350.95 | 1,350.95 | 2.75% | 202,868 |
| Jul 21, 2026 | 1,370.00 | 1,391.35 | 1,289.15 | 1,314.80 | 1,314.80 | -5.24% | 116,645 |
| Jul 20, 2026 | 1,344.00 | 1,434.00 | 1,344.00 | 1,387.50 | 1,387.50 | 2.86% | 197,430 |
| Jul 17, 2026 | 1,300.10 | 1,357.80 | 1,292.55 | 1,348.90 | 1,348.90 | 3.82% | 247,450 |
| Jul 16, 2026 | 1,315.10 | 1,343.05 | 1,268.55 | 1,299.25 | 1,299.25 | -1.63% | 106,959 |
| Jul 15, 2026 | 1,225.05 | 1,340.00 | 1,225.05 | 1,320.80 | 1,320.80 | 8.23% | 134,008 |
| Jul 14, 2026 | 1,285.55 | 1,302.00 | 1,164.80 | 1,220.40 | 1,220.40 | -5.70% | 171,265 |
| Jul 13, 2026 | 1,227.55 | 1,311.75 | 1,227.55 | 1,294.20 | 1,294.20 | 3.34% | 160,705 |
| Jul 10, 2026 | 1,295.95 | 1,296.00 | 1,225.50 | 1,252.35 | 1,252.35 | -0.53% | 195,167 |
| Jul 9, 2026 | 1,229.70 | 1,291.40 | 1,195.80 | 1,265.70 | 1,259.00 | 1.70% | 185,889 |
| Jul 8, 2026 | 1,370.00 | 1,370.00 | 1,244.30 | 1,244.50 | 1,237.91 | -9.99% | 179,253 |
| Jul 7, 2026 | 1,408.90 | 1,416.60 | 1,327.10 | 1,382.55 | 1,375.23 | -1.72% | 221,979 |
| Jul 6, 2026 | 1,321.00 | 1,421.90 | 1,306.55 | 1,406.70 | 1,399.25 | 6.11% | 247,140 |
| Jul 3, 2026 | 1,304.00 | 1,347.75 | 1,245.45 | 1,325.65 | 1,318.63 | 0.89% | 325,856 |
| Jul 2, 2026 | 1,250.00 | 1,331.40 | 1,220.30 | 1,313.90 | 1,306.94 | 4.81% | 198,447 |
| Jul 1, 2026 | 1,165.00 | 1,271.00 | 1,164.65 | 1,253.55 | 1,246.91 | 7.02% | 203,461 |
| Jun 30, 2026 | 1,172.25 | 1,193.85 | 1,127.90 | 1,171.30 | 1,165.10 | -0.20% | 110,497 |
| Jun 29, 2026 | 1,134.70 | 1,186.50 | 1,089.30 | 1,173.70 | 1,167.49 | 2.92% | 259,773 |
| Jun 25, 2026 | 1,074.00 | 1,154.00 | 1,059.55 | 1,140.45 | 1,134.41 | 7.27% | 362,865 |
| Jun 24, 2026 | 1,060.00 | 1,075.00 | 1,051.90 | 1,063.15 | 1,057.52 | 0.56% | 72,254 |
| Jun 23, 2026 | 1,060.00 | 1,071.15 | 1,043.20 | 1,057.20 | 1,051.60 | -1.20% | 93,143 |
| Jun 22, 2026 | 1,007.20 | 1,093.45 | 1,007.20 | 1,070.00 | 1,064.34 | 6.11% | 278,130 |
| Jun 19, 2026 | 997.00 | 1,014.05 | 994.25 | 1,008.40 | 1,003.06 | 0.26% | 40,393 |
| Jun 18, 2026 | 1,005.05 | 1,012.50 | 990.00 | 1,005.80 | 1,000.48 | -0.16% | 117,367 |
| Jun 17, 2026 | 981.00 | 1,016.55 | 981.00 | 1,007.45 | 1,002.12 | 2.26% | 161,835 |
| Jun 16, 2026 | 982.80 | 1,001.30 | 965.50 | 985.20 | 979.98 | 0.18% | 328,532 |
| Jun 15, 2026 | 945.05 | 1,004.00 | 919.70 | 983.40 | 978.19 | 4.11% | 674,823 |
| Jun 12, 2026 | 959.90 | 975.95 | 913.35 | 944.55 | 939.55 | 1.81% | 1,912,968 |