Aegis Vopak Terminals Limited (BOM:544407)
India · Delayed Price · Currency is INR 279.25
+6.10 (2.23%)
At close: Oct 31, 2025
Aegis Vopak Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 249.25 | 251.10 | 242.50 | 247.05 | 247.05 | -0.86% | 21,490 |
| Sep 22, 2025 | 239.00 | 250.60 | 239.00 | 249.20 | 249.20 | 2.98% | 27,695 |
| 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 |