Aegis Vopak Terminals Limited (BOM:544407)
India · Delayed Price · Currency is INR 196.15
-10.15 (-4.92%)
At close: May 29, 2026
BOM:544407 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 209.95 | 209.95 | 194.95 | 196.15 | 196.15 | -4.92% | 62,308 |
| May 27, 2026 | 207.30 | 209.85 | 205.00 | 206.30 | 206.30 | -0.86% | 22,892 |
| May 26, 2026 | 207.20 | 211.65 | 207.10 | 208.10 | 208.10 | -0.02% | 32,531 |
| May 25, 2026 | 209.05 | 213.55 | 205.35 | 208.15 | 208.15 | - | 71,036 |
| May 22, 2026 | 204.80 | 209.40 | 203.00 | 208.15 | 208.15 | 1.51% | 57,741 |
| May 21, 2026 | 202.95 | 208.00 | 201.05 | 205.05 | 205.05 | 2.76% | 30,098 |
| May 20, 2026 | 196.95 | 201.55 | 195.00 | 199.55 | 199.55 | 0.33% | 11,252 |
| May 19, 2026 | 196.05 | 201.00 | 194.90 | 198.90 | 198.90 | 0.71% | 18,152 |
| May 18, 2026 | 196.95 | 199.40 | 191.45 | 197.50 | 197.50 | 0.28% | 21,871 |
| May 15, 2026 | 203.75 | 203.75 | 194.60 | 196.95 | 196.95 | -1.67% | 25,974 |
| May 14, 2026 | 203.85 | 203.85 | 190.50 | 200.30 | 200.30 | 1.80% | 41,006 |
| May 13, 2026 | 203.80 | 203.80 | 196.35 | 196.75 | 196.75 | -2.77% | 40,059 |
| May 12, 2026 | 211.95 | 211.95 | 196.45 | 202.35 | 202.35 | -4.71% | 61,016 |
| May 11, 2026 | 208.05 | 214.65 | 204.35 | 212.35 | 212.35 | 0.33% | 99,295 |
| May 8, 2026 | 215.80 | 216.30 | 208.25 | 211.65 | 211.65 | -1.85% | 67,771 |
| May 7, 2026 | 204.00 | 220.50 | 202.05 | 215.65 | 215.65 | 7.24% | 221,247 |
| May 6, 2026 | 195.00 | 207.00 | 195.00 | 201.10 | 201.10 | 3.18% | 85,971 |
| May 5, 2026 | 194.10 | 197.80 | 193.00 | 194.90 | 194.90 | 0.41% | 35,786 |
| May 4, 2026 | 189.70 | 194.60 | 188.45 | 194.10 | 194.10 | 2.32% | 39,766 |
| Apr 30, 2026 | 194.30 | 194.30 | 187.55 | 189.70 | 189.70 | -2.37% | 2,702,980 |
| Apr 29, 2026 | 198.65 | 198.65 | 193.00 | 194.30 | 194.30 | -2.07% | 21,438 |
| Apr 28, 2026 | 198.30 | 202.25 | 195.30 | 198.40 | 198.40 | -0.03% | 24,360 |
| Apr 27, 2026 | 188.70 | 198.95 | 188.70 | 198.45 | 198.45 | 5.39% | 40,391 |
| Apr 24, 2026 | 194.35 | 194.85 | 184.60 | 188.30 | 188.30 | -2.61% | 42,097 |
| Apr 23, 2026 | 192.25 | 197.00 | 192.25 | 193.35 | 193.35 | -0.92% | 12,472 |
| Apr 22, 2026 | 195.55 | 198.35 | 192.50 | 195.15 | 195.15 | -1.81% | 23,933 |
| Apr 21, 2026 | 200.40 | 200.40 | 196.05 | 198.75 | 198.75 | 0.81% | 17,491 |
| Apr 20, 2026 | 192.60 | 201.00 | 192.60 | 197.15 | 197.15 | -1.92% | 32,044 |
| Apr 17, 2026 | 200.05 | 205.95 | 198.40 | 201.00 | 201.00 | 1.62% | 51,818 |
| Apr 16, 2026 | 197.60 | 200.85 | 193.40 | 197.80 | 197.80 | 0.92% | 19,807 |
| Apr 15, 2026 | 194.95 | 197.60 | 189.25 | 196.00 | 196.00 | 4.14% | 36,725 |
| Apr 13, 2026 | 186.00 | 189.85 | 181.30 | 188.20 | 188.20 | -1.00% | 35,677 |
| Apr 10, 2026 | 190.00 | 197.40 | 189.00 | 190.10 | 190.10 | 1.04% | 59,630 |
| Apr 9, 2026 | 185.05 | 194.25 | 185.05 | 188.15 | 188.15 | -1.57% | 34,764 |
| Apr 8, 2026 | 183.45 | 192.05 | 181.80 | 191.15 | 191.15 | 9.48% | 91,077 |
| Apr 7, 2026 | 166.75 | 175.05 | 166.60 | 174.60 | 174.60 | 2.62% | 42,294 |
| Apr 6, 2026 | 170.35 | 175.75 | 163.15 | 170.15 | 170.15 | -0.29% | 73,590 |
| Apr 2, 2026 | 170.25 | 172.00 | 161.00 | 170.65 | 170.65 | 1.67% | 29,173 |
| Apr 1, 2026 | 165.05 | 171.00 | 163.35 | 167.85 | 167.85 | 3.77% | 41,945 |
| Mar 30, 2026 | 170.15 | 171.15 | 158.80 | 161.75 | 161.75 | -5.60% | 49,228 |
| 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 |