Aegis Vopak Terminals Limited (BOM:544407)
India · Delayed Price · Currency is INR 248.20
+0.45 (0.18%)
At close: Dec 31, 2025
Aegis Vopak Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |