Aegis Vopak Terminals Limited (BOM:544407)
India · Delayed Price · Currency is INR 263.60
-5.85 (-2.17%)
At close: Dec 4, 2025
Aegis Vopak Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 264.40 | 274.55 | 257.45 | 271.50 | 271.50 | 2.78% | 43,969 |
| Nov 10, 2025 | 255.05 | 264.70 | 253.70 | 264.15 | 264.15 | 1.38% | 20,189 |
| Nov 7, 2025 | 256.05 | 262.40 | 251.90 | 260.55 | 260.55 | 0.89% | 35,512 |
| Nov 6, 2025 | 276.80 | 278.15 | 254.15 | 258.25 | 258.25 | -5.97% | 99,490 |
| Nov 4, 2025 | 276.60 | 276.60 | 268.65 | 274.65 | 274.65 | -0.76% | 10,653 |
| Nov 3, 2025 | 279.05 | 279.80 | 270.55 | 276.75 | 276.75 | -0.90% | 28,341 |
| Oct 31, 2025 | 272.00 | 279.95 | 272.00 | 279.25 | 279.25 | 2.23% | 6,838 |
| Oct 30, 2025 | 281.35 | 281.35 | 272.20 | 273.15 | 273.15 | -0.80% | 9,427 |
| Oct 29, 2025 | 283.15 | 283.15 | 274.20 | 275.35 | 275.35 | -2.17% | 14,137 |
| Oct 28, 2025 | 280.05 | 283.20 | 274.35 | 281.45 | 281.45 | -0.48% | 26,304 |
| Oct 27, 2025 | 280.35 | 284.50 | 273.00 | 282.80 | 282.80 | 0.86% | 47,314 |
| Oct 24, 2025 | 289.50 | 289.50 | 278.15 | 280.40 | 280.40 | -3.09% | 25,823 |
| Oct 23, 2025 | 284.85 | 291.50 | 282.80 | 289.35 | 289.35 | 1.88% | 26,500 |
| Oct 21, 2025 | 285.00 | 286.80 | 283.15 | 284.00 | 284.00 | -0.12% | 3,427 |
| Oct 20, 2025 | 279.65 | 286.60 | 277.05 | 284.35 | 284.35 | 1.70% | 10,902 |
| Oct 17, 2025 | 286.75 | 288.40 | 273.90 | 279.60 | 279.60 | -3.17% | 34,704 |
| Oct 16, 2025 | 280.05 | 292.40 | 280.05 | 288.75 | 288.75 | 2.54% | 85,834 |
| Oct 15, 2025 | 267.10 | 285.95 | 267.10 | 281.60 | 281.60 | 1.66% | 33,717 |
| Oct 14, 2025 | 275.00 | 284.00 | 274.50 | 277.00 | 277.00 | 0.44% | 20,997 |
| Oct 13, 2025 | 276.30 | 278.00 | 268.90 | 275.80 | 275.80 | -0.22% | 17,977 |
| Oct 10, 2025 | 269.50 | 282.20 | 267.10 | 276.40 | 276.40 | 2.79% | 57,308 |
| Oct 9, 2025 | 268.85 | 273.00 | 264.80 | 268.90 | 268.90 | 1.91% | 34,893 |
| Oct 8, 2025 | 270.00 | 270.00 | 261.35 | 263.85 | 263.85 | -3.17% | 24,925 |
| Oct 7, 2025 | 280.55 | 280.55 | 270.55 | 272.50 | 272.50 | -2.87% | 31,395 |
| Oct 6, 2025 | 279.55 | 286.80 | 273.45 | 280.55 | 280.55 | -1.06% | 80,634 |
| Oct 3, 2025 | 261.25 | 287.00 | 259.90 | 283.55 | 283.55 | 8.54% | 113,205 |
| Oct 1, 2025 | 260.45 | 263.70 | 257.80 | 261.25 | 261.25 | 0.60% | 16,006 |
| Sep 30, 2025 | 253.55 | 262.25 | 249.15 | 259.70 | 259.70 | 3.12% | 52,994 |
| Sep 29, 2025 | 241.15 | 254.85 | 240.95 | 251.85 | 251.85 | 3.28% | 54,809 |
| Sep 26, 2025 | 243.05 | 246.30 | 233.85 | 243.85 | 243.85 | 0.56% | 32,721 |
| Sep 25, 2025 | 238.35 | 245.35 | 235.70 | 242.50 | 242.50 | 1.46% | 10,879 |
| Sep 24, 2025 | 248.80 | 248.80 | 238.10 | 239.00 | 239.00 | -3.26% | 28,903 |