Aegis Logistics Limited (BOM:500003)
India · Delayed Price · Currency is INR 1,182.50
-17.85 (-1.49%)
At close: Oct 28, 2026
BOM:500003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,198.00 | 1,213.10 | 1,126.00 | 1,182.50 | 1,182.50 | -1.49% | 125,042 |
| Oct 27, 2026 | 1,222.05 | 1,233.65 | 1,166.30 | 1,200.35 | 1,200.35 | -7.02% | 221,190 |
| Oct 26, 2026 | 1,225.00 | 1,306.90 | 1,208.70 | 1,290.95 | 1,290.95 | 3.27% | 76,069 |
| Oct 23, 2026 | 1,305.20 | 1,313.50 | 1,240.15 | 1,250.05 | 1,250.05 | -4.11% | 48,833 |
| Oct 22, 2026 | 1,319.00 | 1,321.85 | 1,274.60 | 1,303.65 | 1,303.65 | -1.47% | 64,585 |
| Oct 21, 2026 | 1,337.10 | 1,361.15 | 1,302.20 | 1,323.15 | 1,323.15 | -0.66% | 56,086 |
| Oct 19, 2026 | 1,362.00 | 1,368.40 | 1,313.00 | 1,331.90 | 1,331.90 | -2.51% | 34,555 |
| Oct 16, 2026 | 1,426.45 | 1,428.85 | 1,350.50 | 1,366.25 | 1,366.25 | -3.09% | 50,063 |
| Oct 15, 2026 | 1,491.25 | 1,500.10 | 1,401.00 | 1,409.75 | 1,409.75 | -5.21% | 61,958 |
| Oct 14, 2026 | 1,409.75 | 1,509.90 | 1,381.75 | 1,487.30 | 1,487.30 | 6.85% | 252,087 |
| Oct 13, 2026 | 1,447.10 | 1,447.10 | 1,366.10 | 1,392.00 | 1,392.00 | -3.99% | 48,428 |
| Oct 12, 2026 | 1,399.35 | 1,455.45 | 1,388.00 | 1,449.80 | 1,449.80 | 4.44% | 43,451 |
| Oct 9, 2026 | 1,397.70 | 1,413.10 | 1,368.00 | 1,388.10 | 1,388.10 | 0.37% | 37,816 |
| Oct 8, 2026 | 1,460.30 | 1,474.90 | 1,373.70 | 1,382.95 | 1,382.95 | -5.27% | 43,831 |
| Oct 7, 2026 | 1,400.00 | 1,480.00 | 1,386.95 | 1,459.95 | 1,459.95 | 4.55% | 161,171 |
| Oct 6, 2026 | 1,367.20 | 1,400.00 | 1,347.80 | 1,396.40 | 1,396.40 | 2.77% | 33,852 |
| Oct 5, 2026 | 1,407.30 | 1,410.00 | 1,355.05 | 1,358.75 | 1,358.75 | -3.00% | 42,742 |
| Oct 1, 2026 | 1,374.00 | 1,416.50 | 1,339.05 | 1,400.75 | 1,400.75 | 1.60% | 51,034 |
| Sep 30, 2026 | 1,317.50 | 1,399.00 | 1,309.60 | 1,378.75 | 1,378.75 | 5.95% | 75,383 |
| Sep 29, 2026 | 1,308.60 | 1,342.35 | 1,280.00 | 1,301.35 | 1,301.35 | -0.55% | 46,344 |
| Sep 28, 2026 | 1,365.20 | 1,365.20 | 1,301.80 | 1,308.60 | 1,308.60 | -4.28% | 49,039 |
| Sep 25, 2026 | 1,384.75 | 1,402.75 | 1,357.25 | 1,367.10 | 1,367.10 | -0.17% | 28,779 |
| Sep 24, 2026 | 1,398.55 | 1,405.00 | 1,347.50 | 1,369.40 | 1,369.40 | -2.58% | 78,730 |
| Sep 23, 2026 | 1,424.00 | 1,426.65 | 1,389.40 | 1,405.60 | 1,405.60 | -1.23% | 30,013 |
| Sep 22, 2026 | 1,462.75 | 1,528.00 | 1,382.90 | 1,423.15 | 1,423.15 | -4.28% | 187,013 |
| Sep 21, 2026 | 1,417.35 | 1,500.00 | 1,417.35 | 1,486.75 | 1,486.75 | 4.90% | 180,075 |
| Sep 18, 2026 | 1,364.45 | 1,428.50 | 1,362.00 | 1,417.25 | 1,417.25 | 4.79% | 61,038 |
| Sep 17, 2026 | 1,381.30 | 1,384.95 | 1,348.00 | 1,352.50 | 1,352.50 | -2.09% | 40,139 |
| Sep 16, 2026 | 1,323.60 | 1,394.00 | 1,310.75 | 1,381.35 | 1,381.35 | 4.36% | 164,157 |
| Sep 15, 2026 | 1,379.80 | 1,383.25 | 1,321.15 | 1,323.60 | 1,323.60 | -2.18% | 39,026 |
| Sep 11, 2026 | 1,312.45 | 1,364.30 | 1,287.05 | 1,353.10 | 1,353.10 | 3.56% | 65,008 |
| Sep 10, 2026 | 1,354.65 | 1,384.00 | 1,300.30 | 1,306.60 | 1,306.60 | -2.60% | 46,253 |
| Sep 9, 2026 | 1,268.20 | 1,358.00 | 1,268.20 | 1,341.45 | 1,341.45 | 5.78% | 256,007 |
| Sep 8, 2026 | 1,259.00 | 1,274.00 | 1,235.00 | 1,268.20 | 1,268.20 | 1.17% | 25,746 |
| Sep 7, 2026 | 1,241.15 | 1,277.65 | 1,238.35 | 1,253.50 | 1,253.50 | -1.34% | 46,512 |
| Sep 4, 2026 | 1,298.15 | 1,327.30 | 1,266.70 | 1,270.55 | 1,270.55 | -1.21% | 32,192 |
| Sep 3, 2026 | 1,251.20 | 1,295.00 | 1,237.10 | 1,286.15 | 1,286.15 | 3.49% | 52,336 |
| Sep 2, 2026 | 1,185.90 | 1,252.40 | 1,185.90 | 1,242.80 | 1,242.80 | 1.82% | 63,706 |
| Sep 1, 2026 | 1,264.00 | 1,272.10 | 1,180.45 | 1,220.55 | 1,220.55 | -3.55% | 108,607 |
| Aug 31, 2026 | 1,286.65 | 1,291.80 | 1,242.00 | 1,265.50 | 1,265.50 | -1.87% | 50,636 |
| Aug 28, 2026 | 1,305.00 | 1,305.05 | 1,284.10 | 1,289.60 | 1,289.60 | -0.70% | 26,686 |
| Aug 27, 2026 | 1,330.45 | 1,339.30 | 1,291.75 | 1,298.75 | 1,298.75 | -2.43% | 17,439 |
| Aug 26, 2026 | 1,328.00 | 1,337.55 | 1,311.10 | 1,331.05 | 1,331.05 | 0.68% | 27,875 |
| Aug 25, 2026 | 1,358.50 | 1,361.55 | 1,311.05 | 1,322.05 | 1,322.05 | -1.50% | 42,314 |
| Aug 24, 2026 | 1,427.90 | 1,437.15 | 1,338.00 | 1,342.20 | 1,342.20 | -5.30% | 53,082 |
| 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 |