Skip to main content
logo
Aegis Vopak Terminals Limited (BOM:544407)
India flag India · Delayed Price · Currency is INR
198.75
+1.60 (0.81%)
At close: Apr 21, 2026

BOM:544407 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 2026200.40200.40196.05198.75198.750.81%17,491
Apr 20, 2026192.60201.00192.60197.15197.15-1.92%32,044
Apr 17, 2026200.05205.95198.40201.00201.001.62%51,818
Apr 16, 2026197.60200.85193.40197.80197.800.92%19,807
Apr 15, 2026194.95197.60189.25196.00196.004.14%36,725
Apr 13, 2026186.00189.85181.30188.20188.20-1.00%35,677
Apr 10, 2026190.00197.40189.00190.10190.101.04%59,630
Apr 9, 2026185.05194.25185.05188.15188.15-1.57%34,764
Apr 8, 2026183.45192.05181.80191.15191.159.48%91,077
Apr 7, 2026166.75175.05166.60174.60174.602.62%42,294
Apr 6, 2026170.35175.75163.15170.15170.15-0.29%73,590
Apr 2, 2026170.25172.00161.00170.65170.651.67%29,173
Apr 1, 2026165.05171.00163.35167.85167.853.77%41,945
Mar 30, 2026170.15171.15158.80161.75161.75-5.60%49,228
Mar 27, 2026174.80175.30166.40171.35171.35-2.84%238,478
Mar 25, 2026178.05179.35174.00176.35176.35-0.40%50,197
Mar 24, 2026177.50179.50170.35177.05177.050.74%58,980
Mar 23, 2026176.20181.05168.50175.75175.75-1.84%95,791
Mar 20, 2026179.50181.10175.35179.05179.051.33%38,116
Mar 19, 2026186.35187.65172.00176.70176.70-6.71%46,942
Mar 18, 2026189.05193.90188.50189.40189.40-1.30%29,181
Mar 17, 2026189.00194.55189.00191.90191.901.59%20,045
Mar 16, 2026192.60192.60183.05188.90188.90-1.90%43,704
Mar 13, 2026193.15195.30191.80192.55192.55-0.34%19,850
Mar 12, 2026193.45197.70188.65193.20193.20-0.13%55,393
Mar 11, 2026198.90199.00191.30193.45193.45-0.31%44,702
Mar 10, 2026195.65196.50189.05194.05194.050.88%74,972
Mar 9, 2026199.05200.00189.65192.35192.35-3.78%61,704
Mar 6, 2026185.50201.20185.45199.90199.905.66%137,761
Mar 5, 2026199.90203.35184.55189.20189.20-5.02%194,642
Mar 4, 2026215.00215.70198.05199.20199.20-7.93%60,340
Mar 2, 2026210.25223.95210.25216.35216.35-5.54%79,787
Feb 27, 2026234.05234.05227.55229.05229.05-2.14%12,258
Feb 26, 2026233.95237.30230.10234.05234.05-0.72%19,620
Feb 25, 2026226.55240.00223.60235.75235.753.83%51,962
Feb 24, 2026225.95229.85222.45227.05227.05-0.79%34,218
Feb 23, 2026213.35232.25213.35228.85228.858.38%245,927
Feb 20, 2026214.20216.30209.00211.15211.15-1.40%16,784
Feb 19, 2026220.20221.35212.30214.15214.15-3.23%21,043
Feb 18, 2026219.00222.00217.05221.30221.300.66%15,198
Feb 17, 2026207.30222.40206.75219.85219.856.39%95,065
Feb 16, 2026213.65213.95205.90206.65206.65-3.55%23,293
Feb 13, 2026212.85217.00204.50214.25214.250.40%48,275
Feb 12, 2026219.15219.15212.10213.40213.40-2.78%491,755
Feb 11, 2026221.65221.65218.05219.50219.50-0.57%23,861
Feb 10, 2026218.20222.55218.20220.75220.751.19%24,217
Feb 9, 2026218.15220.75214.05218.15218.150.02%54,850
Feb 6, 2026224.35225.05214.90218.10218.10-5.19%46,607
Feb 5, 2026225.75233.40223.30230.05230.050.39%47,741
Feb 4, 2026225.00230.30220.05229.15229.152.76%36,764