Aegis Vopak Terminals Limited (BOM:544407)
India · Delayed Price · Currency is INR 239.50
-4.60 (-1.88%)
At close: Sep 18, 2025
Aegis Vopak Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 242.90 | 245.40 | 238.85 | 242.00 | 242.00 | 1.04% | 14,863 |
| Sep 18, 2025 | 245.90 | 245.95 | 230.35 | 239.50 | 239.50 | -1.88% | 59,093 |
| Sep 17, 2025 | 248.50 | 250.20 | 243.05 | 244.10 | 244.10 | -1.81% | 11,011 |
| Sep 16, 2025 | 253.90 | 253.90 | 247.45 | 248.60 | 248.60 | -1.19% | 47,256 |
| Sep 15, 2025 | 246.70 | 254.25 | 244.55 | 251.60 | 251.60 | 1.47% | 21,590 |
| Sep 12, 2025 | 251.45 | 253.45 | 246.25 | 247.95 | 247.95 | -0.16% | 7,828 |
| Sep 11, 2025 | 249.80 | 254.00 | 247.30 | 248.35 | 248.35 | -0.50% | 11,961 |
| Sep 10, 2025 | 246.95 | 254.00 | 240.00 | 249.60 | 249.60 | 3.01% | 33,353 |
| Sep 9, 2025 | 245.00 | 246.90 | 241.60 | 242.30 | 242.30 | -1.56% | 11,954 |
| Sep 8, 2025 | 242.10 | 250.75 | 236.25 | 246.15 | 246.15 | 3.73% | 49,181 |
| Sep 5, 2025 | 241.00 | 243.05 | 236.25 | 237.30 | 237.30 | -1.82% | 18,524 |
| Sep 4, 2025 | 243.65 | 246.50 | 240.00 | 241.70 | 241.70 | -0.33% | 23,063 |
| Sep 3, 2025 | 245.00 | 247.60 | 241.50 | 242.50 | 242.50 | -0.57% | 12,873 |
| Sep 2, 2025 | 241.15 | 248.30 | 241.15 | 243.90 | 243.90 | -0.12% | 13,095 |
| Sep 1, 2025 | 245.00 | 250.45 | 240.30 | 244.20 | 244.20 | -1.11% | 12,634 |
| Aug 29, 2025 | 248.60 | 249.85 | 245.30 | 246.95 | 246.95 | 0.08% | 8,489 |
| Aug 28, 2025 | 252.25 | 252.95 | 245.30 | 246.75 | 246.75 | -3.35% | 33,765 |
| Aug 26, 2025 | 255.05 | 259.95 | 243.70 | 255.30 | 255.30 | -1.31% | 19,312 |
| Aug 25, 2025 | 252.55 | 260.70 | 248.65 | 258.70 | 258.70 | 2.31% | 19,608 |
| Aug 22, 2025 | 258.15 | 258.15 | 249.05 | 252.85 | 252.85 | 0.52% | 11,015 |
| Aug 21, 2025 | 248.95 | 263.75 | 248.95 | 251.55 | 251.55 | -0.46% | 44,080 |
| Aug 20, 2025 | 251.90 | 254.40 | 246.65 | 252.70 | 252.70 | 0.52% | 25,196 |
| Aug 19, 2025 | 244.65 | 251.90 | 244.35 | 251.40 | 251.40 | 2.76% | 45,151 |
| Aug 18, 2025 | 239.75 | 247.70 | 239.75 | 244.65 | 244.65 | 2.11% | 11,913 |
| Aug 14, 2025 | 247.40 | 247.40 | 238.20 | 239.60 | 239.60 | -2.26% | 12,368 |
| Aug 13, 2025 | 252.50 | 252.50 | 241.60 | 245.15 | 245.15 | -0.61% | 15,501 |
| Aug 12, 2025 | 241.35 | 247.85 | 238.55 | 246.65 | 246.65 | 2.79% | 16,752 |
| Aug 11, 2025 | 250.00 | 250.00 | 238.00 | 239.95 | 239.95 | -2.76% | 21,169 |
| Aug 8, 2025 | 242.30 | 249.75 | 235.00 | 246.75 | 246.75 | 2.26% | 70,312 |
| Aug 7, 2025 | 243.05 | 252.00 | 235.10 | 241.30 | 241.30 | -1.05% | 51,741 |
| Aug 6, 2025 | 248.00 | 249.45 | 240.20 | 243.85 | 243.85 | -1.12% | 23,743 |
| Aug 5, 2025 | 256.95 | 258.50 | 244.30 | 246.60 | 246.60 | -2.16% | 39,952 |
| Aug 4, 2025 | 235.00 | 252.05 | 226.45 | 252.05 | 252.05 | 9.99% | 71,961 |
| Aug 1, 2025 | 238.25 | 240.25 | 227.35 | 229.15 | 229.15 | -4.30% | 24,009 |
| Jul 31, 2025 | 247.50 | 247.50 | 237.50 | 239.45 | 239.45 | -3.25% | 27,374 |
| Jul 30, 2025 | 244.15 | 249.85 | 241.85 | 247.50 | 247.50 | 2.70% | 32,051 |
| Jul 29, 2025 | 246.65 | 247.65 | 238.55 | 241.00 | 241.00 | -2.92% | 59,102 |
| Jul 28, 2025 | 256.05 | 256.10 | 244.50 | 248.25 | 248.25 | -3.55% | 45,618 |
| Jul 25, 2025 | 266.10 | 268.00 | 254.50 | 257.40 | 257.40 | -4.24% | 42,156 |
| Jul 24, 2025 | 273.10 | 277.70 | 268.00 | 268.80 | 268.80 | -3.40% | 21,767 |
| Jul 23, 2025 | 287.00 | 287.00 | 275.60 | 278.25 | 278.25 | -2.15% | 35,194 |
| Jul 22, 2025 | 291.90 | 295.00 | 275.00 | 284.35 | 284.35 | -2.65% | 128,852 |
| Jul 21, 2025 | 288.25 | 293.80 | 280.25 | 292.10 | 292.10 | 0.29% | 90,766 |
| Jul 18, 2025 | 292.50 | 302.00 | 285.15 | 291.25 | 291.25 | -0.43% | 79,836 |
| Jul 17, 2025 | 285.35 | 296.70 | 281.25 | 292.50 | 292.50 | 4.58% | 411,479 |
| Jul 16, 2025 | 271.00 | 282.30 | 262.85 | 279.70 | 279.70 | 4.72% | 286,000 |
| Jul 15, 2025 | 258.75 | 269.60 | 257.80 | 267.10 | 267.10 | 3.41% | 147,845 |
| Jul 14, 2025 | 259.10 | 267.50 | 256.35 | 258.30 | 258.30 | -0.63% | 49,169 |
| Jul 11, 2025 | 262.05 | 266.50 | 254.15 | 259.95 | 259.95 | -0.50% | 42,142 |
| Jul 10, 2025 | 258.05 | 266.15 | 256.35 | 261.25 | 261.25 | 0.23% | 96,000 |