Skip to main content
logo
Aegis Vopak Terminals Limited (BOM:544407)
India flag India · Delayed Price · Currency is INR
276.15
+9.30 (3.49%)
At close: Aug 21, 2026

BOM:544407 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026269.00277.45267.25276.15276.153.49%49,619
Aug 20, 2026275.00275.00266.00266.85266.85-0.91%18,224
Aug 19, 2026276.50277.85268.50269.30269.30-2.07%38,659
Aug 18, 2026269.15279.90269.15275.00275.002.17%42,792
Aug 17, 2026262.70272.00262.70269.15269.15-0.04%74,678
Aug 14, 2026276.90276.90268.25269.25269.25-0.72%23,874
Aug 13, 2026275.35278.55268.05271.20271.20-0.80%34,879
Aug 12, 2026279.15280.05272.80273.40273.40-2.57%76,282
Aug 11, 2026275.05283.85271.55280.60280.601.35%84,610
Aug 10, 2026290.00290.00273.50276.85276.85-2.94%32,362
Aug 7, 2026291.95292.95282.40285.25285.25-0.58%41,310
Aug 6, 2026278.60299.80277.10286.90286.901.04%295,877
Aug 5, 2026294.20298.00280.70283.95283.95-4.31%150,822
Aug 4, 2026306.55306.55293.80296.75296.75-1.67%101,717
Aug 3, 2026290.90306.00290.90301.80301.803.85%170,575
Jul 31, 2026292.35294.95288.15290.60290.60-0.63%67,534
Jul 30, 2026297.80297.80290.30292.45292.45-0.91%41,156
Jul 29, 2026293.35297.85285.50295.15295.150.19%124,015
Jul 28, 2026302.85302.85290.25294.60294.60-2.92%63,101
Jul 27, 2026293.65304.80293.30303.45303.453.55%221,636
Jul 24, 2026290.45295.85282.30293.05293.05-0.58%117,567
Jul 23, 2026298.35301.00290.85294.75294.75-0.34%164,587
Jul 22, 2026288.75301.80282.45295.75295.752.76%243,857
Jul 21, 2026280.10291.30275.85287.80287.802.37%254,683
Jul 20, 2026272.30282.15270.20281.15281.153.61%121,217
Jul 17, 2026270.50274.00262.40271.35271.350.85%98,331
Jul 16, 2026283.00283.00266.00269.05269.05-4.44%101,076
Jul 15, 2026282.00289.90279.50281.55281.550.50%89,598
Jul 14, 2026301.65304.85277.20280.15280.15-7.66%410,132
Jul 13, 2026280.45311.50271.85303.40303.407.11%416,648
Jul 10, 2026278.65291.00276.50283.25283.252.93%92,114
Jul 9, 2026281.65284.05271.80275.40275.20-0.20%130,513
Jul 8, 2026289.60293.95269.95275.95275.75-6.31%385,969
Jul 7, 2026275.85299.25267.90294.55294.345.10%593,273
Jul 6, 2026259.15284.10256.35280.25280.058.48%471,515
Jul 3, 2026235.30258.75235.30258.35258.169.82%491,756
Jul 2, 2026237.50237.55231.30235.25235.080.04%29,627
Jul 1, 2026237.40242.95234.10235.15234.980.28%40,551
Jun 30, 2026233.05235.65233.05234.50234.330.95%13,963
Jun 29, 2026232.05235.20227.40232.30232.13-0.56%45,065
Jun 25, 2026229.10236.25229.10233.60233.430.86%42,549
Jun 24, 2026232.65235.50229.15231.60231.43-0.73%48,541
Jun 23, 2026249.10249.40231.25233.30233.13-5.12%58,669
Jun 22, 2026239.60248.00237.10245.90245.723.08%100,524
Jun 19, 2026244.55246.50237.10238.55238.38-1.85%57,073
Jun 18, 2026236.65246.00233.30243.05242.872.01%110,226
Jun 17, 2026235.05240.55227.35238.25238.080.44%142,905
Jun 16, 2026234.65241.25233.00237.20237.032.22%216,868
Jun 15, 2026223.35234.00219.65232.05231.886.37%245,047
Jun 12, 2026209.30218.75202.95218.15217.999.68%161,339