Aegis Logistics Limited (BOM:500003)
India · Delayed Price · Currency is INR 1,381.35
+57.75 (4.36%)
At close: Sep 16, 2026
BOM:500003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |