Aegis Vopak Terminals Limited (BOM:544407)
India · Delayed Price · Currency is INR 171.35
-5.00 (-2.84%)
At close: Mar 27, 2026
BOM:544407 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 174.80 | 175.30 | 166.40 | 171.35 | 171.35 | -2.84% | 238,478 |
| Mar 25, 2026 | 178.05 | 179.35 | 174.00 | 176.35 | 176.35 | -0.40% | 50,197 |
| Mar 24, 2026 | 177.50 | 179.50 | 170.35 | 177.05 | 177.05 | 0.74% | 58,980 |
| Mar 23, 2026 | 176.20 | 181.05 | 168.50 | 175.75 | 175.75 | -1.84% | 95,791 |
| Mar 20, 2026 | 179.50 | 181.10 | 175.35 | 179.05 | 179.05 | 1.33% | 38,116 |
| Mar 19, 2026 | 186.35 | 187.65 | 172.00 | 176.70 | 176.70 | -6.71% | 46,942 |
| Mar 18, 2026 | 189.05 | 193.90 | 188.50 | 189.40 | 189.40 | -1.30% | 29,181 |
| Mar 17, 2026 | 189.00 | 194.55 | 189.00 | 191.90 | 191.90 | 1.59% | 20,045 |
| Mar 16, 2026 | 192.60 | 192.60 | 183.05 | 188.90 | 188.90 | -1.90% | 43,704 |
| Mar 13, 2026 | 193.15 | 195.30 | 191.80 | 192.55 | 192.55 | -0.34% | 19,850 |
| Mar 12, 2026 | 193.45 | 197.70 | 188.65 | 193.20 | 193.20 | -0.13% | 55,393 |
| Mar 11, 2026 | 198.90 | 199.00 | 191.30 | 193.45 | 193.45 | -0.31% | 44,702 |
| Mar 10, 2026 | 195.65 | 196.50 | 189.05 | 194.05 | 194.05 | 0.88% | 74,972 |
| Mar 9, 2026 | 199.05 | 200.00 | 189.65 | 192.35 | 192.35 | -3.78% | 61,704 |
| Mar 6, 2026 | 185.50 | 201.20 | 185.45 | 199.90 | 199.90 | 5.66% | 137,761 |
| Mar 5, 2026 | 199.90 | 203.35 | 184.55 | 189.20 | 189.20 | -5.02% | 194,642 |
| Mar 4, 2026 | 215.00 | 215.70 | 198.05 | 199.20 | 199.20 | -7.93% | 60,340 |
| Mar 2, 2026 | 210.25 | 223.95 | 210.25 | 216.35 | 216.35 | -5.54% | 79,787 |
| Feb 27, 2026 | 234.05 | 234.05 | 227.55 | 229.05 | 229.05 | -2.14% | 12,258 |
| Feb 26, 2026 | 233.95 | 237.30 | 230.10 | 234.05 | 234.05 | -0.72% | 19,620 |
| Feb 25, 2026 | 226.55 | 240.00 | 223.60 | 235.75 | 235.75 | 3.83% | 51,962 |
| Feb 24, 2026 | 225.95 | 229.85 | 222.45 | 227.05 | 227.05 | -0.79% | 34,218 |
| Feb 23, 2026 | 213.35 | 232.25 | 213.35 | 228.85 | 228.85 | 8.38% | 245,927 |
| Feb 20, 2026 | 214.20 | 216.30 | 209.00 | 211.15 | 211.15 | -1.40% | 16,784 |
| Feb 19, 2026 | 220.20 | 221.35 | 212.30 | 214.15 | 214.15 | -3.23% | 21,043 |
| Feb 18, 2026 | 219.00 | 222.00 | 217.05 | 221.30 | 221.30 | 0.66% | 15,198 |
| Feb 17, 2026 | 207.30 | 222.40 | 206.75 | 219.85 | 219.85 | 6.39% | 95,065 |
| Feb 16, 2026 | 213.65 | 213.95 | 205.90 | 206.65 | 206.65 | -3.55% | 23,293 |
| Feb 13, 2026 | 212.85 | 217.00 | 204.50 | 214.25 | 214.25 | 0.40% | 48,275 |
| Feb 12, 2026 | 219.15 | 219.15 | 212.10 | 213.40 | 213.40 | -2.78% | 491,755 |
| Feb 11, 2026 | 221.65 | 221.65 | 218.05 | 219.50 | 219.50 | -0.57% | 23,861 |
| Feb 10, 2026 | 218.20 | 222.55 | 218.20 | 220.75 | 220.75 | 1.19% | 24,217 |
| Feb 9, 2026 | 218.15 | 220.75 | 214.05 | 218.15 | 218.15 | 0.02% | 54,850 |
| Feb 6, 2026 | 224.35 | 225.05 | 214.90 | 218.10 | 218.10 | -5.19% | 46,607 |
| Feb 5, 2026 | 225.75 | 233.40 | 223.30 | 230.05 | 230.05 | 0.39% | 47,741 |
| Feb 4, 2026 | 225.00 | 230.30 | 220.05 | 229.15 | 229.15 | 2.76% | 36,764 |
| Feb 3, 2026 | 234.80 | 234.80 | 219.05 | 223.00 | 223.00 | -4.04% | 191,570 |
| Feb 2, 2026 | 233.65 | 238.00 | 218.60 | 232.40 | 232.40 | -0.98% | 101,450 |
| Feb 1, 2026 | 229.55 | 239.00 | 220.75 | 234.70 | 234.70 | 3.14% | 61,852 |
| Jan 30, 2026 | 218.65 | 233.70 | 211.45 | 227.55 | 227.55 | 3.88% | 97,283 |
| Jan 29, 2026 | 213.30 | 221.65 | 209.40 | 219.05 | 219.05 | 3.11% | 62,847 |
| Jan 28, 2026 | 222.35 | 225.35 | 211.90 | 212.45 | 212.45 | -2.55% | 111,768 |
| Jan 27, 2026 | 201.75 | 221.25 | 201.10 | 218.00 | 218.00 | 8.38% | 314,166 |
| Jan 23, 2026 | 205.50 | 206.95 | 200.00 | 201.15 | 201.15 | -2.05% | 14,182 |
| 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 |