Aegis Vopak Terminals Limited (BOM:544407)
India · Delayed Price · Currency is INR 199.90
-3.50 (-1.72%)
At close: Jan 21, 2026
Aegis Vopak Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 200.00 | 206.30 | 200.00 | 205.35 | 205.35 | 2.73% | 18,253 |
| Jan 21, 2026 | 208.85 | 208.85 | 197.60 | 199.90 | 199.90 | -1.72% | 52,605 |
| Jan 20, 2026 | 214.95 | 215.00 | 200.45 | 203.40 | 203.40 | -5.31% | 48,663 |
| Jan 19, 2026 | 216.50 | 217.90 | 207.75 | 214.80 | 214.80 | -0.97% | 27,386 |
| Jan 16, 2026 | 226.20 | 226.20 | 214.80 | 216.90 | 216.90 | -3.90% | 25,874 |
| Jan 14, 2026 | 230.30 | 232.45 | 225.00 | 225.70 | 225.70 | -1.81% | 13,434 |
| Jan 13, 2026 | 226.90 | 231.50 | 226.30 | 229.85 | 229.85 | 1.26% | 22,951 |
| Jan 12, 2026 | 228.20 | 231.50 | 224.30 | 227.00 | 227.00 | -0.90% | 17,907 |
| Jan 9, 2026 | 236.10 | 241.00 | 225.05 | 229.05 | 229.05 | -3.13% | 50,310 |
| Jan 8, 2026 | 237.05 | 242.90 | 235.35 | 236.45 | 236.45 | -0.53% | 18,590 |
| Jan 7, 2026 | 239.60 | 241.00 | 236.50 | 237.70 | 237.70 | -0.75% | 13,412 |
| Jan 6, 2026 | 243.80 | 243.90 | 238.00 | 239.50 | 239.50 | -1.76% | 32,237 |
| Jan 5, 2026 | 248.90 | 250.65 | 242.20 | 243.80 | 243.80 | -2.03% | 10,929 |
| Jan 2, 2026 | 252.60 | 253.00 | 248.00 | 248.85 | 248.85 | -1.47% | 15,451 |
| Jan 1, 2026 | 249.75 | 256.25 | 246.65 | 252.55 | 252.55 | 1.75% | 7,964 |
| Dec 31, 2025 | 248.55 | 254.65 | 247.45 | 248.20 | 248.20 | 0.18% | 28,512 |
| Dec 30, 2025 | 243.05 | 253.90 | 239.90 | 247.75 | 247.75 | 0.18% | 29,887 |
| Dec 29, 2025 | 246.90 | 248.10 | 241.15 | 247.30 | 247.30 | -0.10% | 17,049 |
| Dec 26, 2025 | 247.00 | 250.00 | 241.00 | 247.55 | 247.55 | 0.16% | 34,295 |
| Dec 24, 2025 | 248.30 | 250.00 | 246.00 | 247.15 | 247.15 | -0.64% | 11,079 |
| Dec 23, 2025 | 256.30 | 256.30 | 246.65 | 248.75 | 248.75 | -2.93% | 29,623 |
| Dec 22, 2025 | 262.85 | 262.85 | 255.00 | 256.25 | 256.25 | -2.29% | 16,232 |
| Dec 19, 2025 | 259.70 | 266.00 | 256.35 | 262.25 | 262.25 | 0.25% | 20,396 |
| Dec 18, 2025 | 257.55 | 264.00 | 252.50 | 261.60 | 261.60 | 1.08% | 28,051 |
| Dec 17, 2025 | 253.90 | 261.50 | 250.05 | 258.80 | 258.80 | 1.53% | 21,382 |
| Dec 16, 2025 | 245.55 | 259.50 | 243.55 | 254.90 | 254.90 | 2.23% | 17,372 |
| Dec 15, 2025 | 249.60 | 250.40 | 245.00 | 249.35 | 249.35 | -0.74% | 13,935 |
| Dec 12, 2025 | 246.70 | 255.40 | 245.00 | 251.20 | 251.20 | 1.84% | 25,753 |
| Dec 11, 2025 | 241.45 | 247.15 | 240.65 | 246.65 | 246.65 | 1.38% | 13,944 |
| Dec 10, 2025 | 236.10 | 244.95 | 236.10 | 243.30 | 243.30 | 1.42% | 21,561 |
| Dec 9, 2025 | 243.55 | 244.00 | 234.95 | 239.90 | 239.90 | -1.80% | 35,395 |
| Dec 8, 2025 | 260.00 | 261.45 | 239.90 | 244.30 | 244.30 | -5.91% | 41,140 |
| Dec 5, 2025 | 264.35 | 264.65 | 258.75 | 259.65 | 259.65 | -1.50% | 10,497 |
| Dec 4, 2025 | 269.25 | 274.20 | 262.55 | 263.60 | 263.60 | -2.17% | 10,029 |
| Dec 3, 2025 | 273.40 | 276.20 | 266.45 | 269.45 | 269.45 | -1.71% | 13,657 |
| Dec 2, 2025 | 272.10 | 277.25 | 269.45 | 274.15 | 274.15 | 0.44% | 38,421 |
| Dec 1, 2025 | 284.40 | 284.40 | 271.30 | 272.95 | 272.95 | 4.74% | 274,681 |
| Nov 28, 2025 | 263.25 | 263.25 | 258.10 | 260.60 | 260.60 | -1.14% | 6,738 |
| Nov 27, 2025 | 261.40 | 266.85 | 259.50 | 263.60 | 263.60 | 0.84% | 7,605 |
| Nov 26, 2025 | 254.70 | 263.00 | 254.35 | 261.40 | 261.40 | 2.63% | 8,110 |
| Nov 25, 2025 | 258.85 | 258.85 | 254.00 | 254.70 | 254.70 | -1.49% | 5,510 |
| Nov 24, 2025 | 260.15 | 260.75 | 256.05 | 258.55 | 258.55 | -0.82% | 4,370 |
| Nov 21, 2025 | 261.10 | 267.10 | 253.75 | 260.70 | 260.70 | 0.60% | 72,796 |
| Nov 20, 2025 | 260.00 | 261.05 | 258.05 | 259.15 | 259.15 | -1.56% | 5,999 |
| Nov 19, 2025 | 260.95 | 266.05 | 259.65 | 263.25 | 263.25 | 0.36% | 16,366 |
| Nov 18, 2025 | 265.65 | 266.15 | 260.00 | 262.30 | 262.30 | -1.67% | 8,531 |
| Nov 17, 2025 | 269.50 | 270.70 | 266.05 | 266.75 | 266.75 | -1.71% | 15,037 |
| Nov 14, 2025 | 272.60 | 272.60 | 267.25 | 271.40 | 271.40 | -0.29% | 8,922 |
| Nov 13, 2025 | 270.00 | 274.00 | 266.80 | 272.20 | 272.20 | 0.61% | 10,346 |
| Nov 12, 2025 | 270.10 | 274.75 | 268.50 | 270.55 | 270.55 | -0.35% | 11,867 |