Aegis Vopak Terminals Limited (BOM:544407)
India · Delayed Price · Currency is INR 294.85
+3.70 (1.27%)
At close: Sep 11, 2026
BOM:544407 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 288.15 | 298.00 | 282.55 | 294.85 | 294.85 | 1.27% | 74,087 |
| Sep 10, 2026 | 299.95 | 300.85 | 289.00 | 291.15 | 291.15 | -2.12% | 128,061 |
| Sep 9, 2026 | 291.30 | 299.40 | 288.85 | 297.45 | 297.45 | 2.39% | 131,605 |
| Sep 8, 2026 | 289.95 | 291.50 | 284.05 | 290.50 | 290.50 | 2.02% | 27,273 |
| Sep 7, 2026 | 282.15 | 286.80 | 279.60 | 284.75 | 284.75 | 0.04% | 92,233 |
| Sep 4, 2026 | 286.85 | 293.85 | 283.25 | 284.65 | 284.65 | -0.75% | 45,331 |
| Sep 3, 2026 | 288.25 | 298.50 | 283.50 | 286.80 | 286.80 | 0.16% | 198,615 |
| Sep 2, 2026 | 269.95 | 288.00 | 266.50 | 286.35 | 286.35 | 5.94% | 231,586 |
| Sep 1, 2026 | 272.95 | 272.95 | 261.00 | 270.30 | 270.30 | 0.75% | 58,117 |
| Aug 31, 2026 | 264.85 | 272.55 | 261.50 | 268.30 | 268.30 | -0.67% | 56,276 |
| Aug 28, 2026 | 264.20 | 272.50 | 262.15 | 270.10 | 270.10 | 2.64% | 21,680 |
| Aug 27, 2026 | 262.55 | 267.00 | 257.05 | 263.15 | 263.15 | -0.42% | 111,390 |
| Aug 26, 2026 | 266.15 | 272.00 | 263.50 | 264.25 | 264.25 | -1.36% | 51,338 |
| Aug 25, 2026 | 273.70 | 273.70 | 266.10 | 267.90 | 267.90 | -0.85% | 19,312 |
| Aug 24, 2026 | 278.20 | 282.00 | 269.45 | 270.20 | 270.20 | -2.15% | 37,267 |
| Aug 21, 2026 | 269.00 | 277.45 | 267.25 | 276.15 | 276.15 | 3.49% | 49,619 |
| Aug 20, 2026 | 275.00 | 275.00 | 266.00 | 266.85 | 266.85 | -0.91% | 18,224 |
| Aug 19, 2026 | 276.50 | 277.85 | 268.50 | 269.30 | 269.30 | -2.07% | 38,659 |
| Aug 18, 2026 | 269.15 | 279.90 | 269.15 | 275.00 | 275.00 | 2.17% | 42,792 |
| Aug 17, 2026 | 262.70 | 272.00 | 262.70 | 269.15 | 269.15 | -0.04% | 74,678 |
| Aug 14, 2026 | 276.90 | 276.90 | 268.25 | 269.25 | 269.25 | -0.72% | 23,874 |
| Aug 13, 2026 | 275.35 | 278.55 | 268.05 | 271.20 | 271.20 | -0.80% | 34,879 |
| Aug 12, 2026 | 279.15 | 280.05 | 272.80 | 273.40 | 273.40 | -2.57% | 76,282 |
| Aug 11, 2026 | 275.05 | 283.85 | 271.55 | 280.60 | 280.60 | 1.35% | 84,610 |
| Aug 10, 2026 | 290.00 | 290.00 | 273.50 | 276.85 | 276.85 | -2.94% | 32,362 |
| Aug 7, 2026 | 291.95 | 292.95 | 282.40 | 285.25 | 285.25 | -0.58% | 41,310 |
| Aug 6, 2026 | 278.60 | 299.80 | 277.10 | 286.90 | 286.90 | 1.04% | 295,877 |
| Aug 5, 2026 | 294.20 | 298.00 | 280.70 | 283.95 | 283.95 | -4.31% | 150,822 |
| Aug 4, 2026 | 306.55 | 306.55 | 293.80 | 296.75 | 296.75 | -1.67% | 101,717 |
| Aug 3, 2026 | 290.90 | 306.00 | 290.90 | 301.80 | 301.80 | 3.85% | 170,575 |
| Jul 31, 2026 | 292.35 | 294.95 | 288.15 | 290.60 | 290.60 | -0.63% | 67,534 |
| Jul 30, 2026 | 297.80 | 297.80 | 290.30 | 292.45 | 292.45 | -0.91% | 41,156 |
| Jul 29, 2026 | 293.35 | 297.85 | 285.50 | 295.15 | 295.15 | 0.19% | 124,015 |
| Jul 28, 2026 | 302.85 | 302.85 | 290.25 | 294.60 | 294.60 | -2.92% | 63,101 |
| Jul 27, 2026 | 293.65 | 304.80 | 293.30 | 303.45 | 303.45 | 3.55% | 221,636 |
| Jul 24, 2026 | 290.45 | 295.85 | 282.30 | 293.05 | 293.05 | -0.58% | 117,567 |
| Jul 23, 2026 | 298.35 | 301.00 | 290.85 | 294.75 | 294.75 | -0.34% | 164,587 |
| Jul 22, 2026 | 288.75 | 301.80 | 282.45 | 295.75 | 295.75 | 2.76% | 243,857 |
| Jul 21, 2026 | 280.10 | 291.30 | 275.85 | 287.80 | 287.80 | 2.37% | 254,683 |
| Jul 20, 2026 | 272.30 | 282.15 | 270.20 | 281.15 | 281.15 | 3.61% | 121,217 |
| Jul 17, 2026 | 270.50 | 274.00 | 262.40 | 271.35 | 271.35 | 0.85% | 98,331 |
| Jul 16, 2026 | 283.00 | 283.00 | 266.00 | 269.05 | 269.05 | -4.44% | 101,076 |
| Jul 15, 2026 | 282.00 | 289.90 | 279.50 | 281.55 | 281.55 | 0.50% | 89,598 |
| Jul 14, 2026 | 301.65 | 304.85 | 277.20 | 280.15 | 280.15 | -7.66% | 410,132 |
| Jul 13, 2026 | 280.45 | 311.50 | 271.85 | 303.40 | 303.40 | 7.11% | 416,648 |
| Jul 10, 2026 | 278.65 | 291.00 | 276.50 | 283.25 | 283.25 | 2.93% | 92,114 |
| Jul 9, 2026 | 281.65 | 284.05 | 271.80 | 275.40 | 275.20 | -0.20% | 130,513 |
| Jul 8, 2026 | 289.60 | 293.95 | 269.95 | 275.95 | 275.75 | -6.31% | 385,969 |
| Jul 7, 2026 | 275.85 | 299.25 | 267.90 | 294.55 | 294.34 | 5.10% | 593,273 |
| Jul 6, 2026 | 259.15 | 284.10 | 256.35 | 280.25 | 280.05 | 8.48% | 471,515 |