Aegis Vopak Terminals Limited (BOM:544407)
India · Delayed Price · Currency is INR 258.70
+5.85 (2.31%)
At close: Aug 25, 2025
Aegis Vopak Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 227.05 | 263.80 | 227.05 | 260.65 | 260.65 | 4.32% | 63,561 |
| Jul 8, 2025 | 249.75 | 251.95 | 242.05 | 249.85 | 249.85 | 0.04% | 39,917 |
| Jul 7, 2025 | 245.00 | 252.50 | 238.50 | 249.75 | 249.75 | 3.93% | 59,319 |
| Jul 4, 2025 | 243.15 | 246.35 | 234.95 | 240.30 | 240.30 | -1.70% | 43,718 |
| Jul 3, 2025 | 243.90 | 249.90 | 241.95 | 244.45 | 244.45 | 0.29% | 62,656 |
| Jul 2, 2025 | 245.15 | 247.45 | 241.50 | 243.75 | 243.75 | -0.02% | 28,353 |
| Jul 1, 2025 | 245.25 | 251.70 | 242.75 | 243.80 | 243.80 | -0.57% | 13,758 |
| Jun 30, 2025 | 254.45 | 254.45 | 244.05 | 245.20 | 245.20 | -3.67% | 79,729 |
| Jun 27, 2025 | 252.25 | 257.65 | 252.25 | 254.55 | 254.55 | 0.85% | 88,266 |
| Jun 26, 2025 | 252.00 | 263.40 | 250.45 | 252.40 | 252.40 | 0.86% | 138,719 |
| Jun 25, 2025 | 250.35 | 252.90 | 249.35 | 250.25 | 250.25 | -0.62% | 47,257 |
| Jun 24, 2025 | 245.05 | 255.10 | 243.75 | 251.80 | 251.80 | 2.50% | 43,901 |
| Jun 23, 2025 | 241.15 | 246.80 | 238.35 | 245.65 | 245.65 | 0.18% | 114,909 |
| Jun 20, 2025 | 238.00 | 246.40 | 238.00 | 245.20 | 245.20 | -0.95% | 146,974 |
| Jun 19, 2025 | 246.40 | 253.00 | 240.35 | 247.55 | 247.55 | 0.34% | 122,318 |