Aegis Vopak Terminals Limited (BOM:544407)
India · Delayed Price · Currency is INR 290.60
-1.85 (-0.63%)
At close: Jul 31, 2026
BOM:544407 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 235.30 | 258.75 | 235.30 | 258.35 | 258.16 | 9.82% | 491,756 |
| Jul 2, 2026 | 237.50 | 237.55 | 231.30 | 235.25 | 235.08 | 0.04% | 29,627 |
| Jul 1, 2026 | 237.40 | 242.95 | 234.10 | 235.15 | 234.98 | 0.28% | 40,551 |
| Jun 30, 2026 | 233.05 | 235.65 | 233.05 | 234.50 | 234.33 | 0.95% | 13,963 |
| Jun 29, 2026 | 232.05 | 235.20 | 227.40 | 232.30 | 232.13 | -0.56% | 45,065 |
| Jun 25, 2026 | 229.10 | 236.25 | 229.10 | 233.60 | 233.43 | 0.86% | 42,549 |
| Jun 24, 2026 | 232.65 | 235.50 | 229.15 | 231.60 | 231.43 | -0.73% | 48,541 |
| Jun 23, 2026 | 249.10 | 249.40 | 231.25 | 233.30 | 233.13 | -5.12% | 58,669 |
| Jun 22, 2026 | 239.60 | 248.00 | 237.10 | 245.90 | 245.72 | 3.08% | 100,524 |
| Jun 19, 2026 | 244.55 | 246.50 | 237.10 | 238.55 | 238.38 | -1.85% | 57,073 |
| Jun 18, 2026 | 236.65 | 246.00 | 233.30 | 243.05 | 242.87 | 2.01% | 110,226 |
| Jun 17, 2026 | 235.05 | 240.55 | 227.35 | 238.25 | 238.08 | 0.44% | 142,905 |
| Jun 16, 2026 | 234.65 | 241.25 | 233.00 | 237.20 | 237.03 | 2.22% | 216,868 |
| Jun 15, 2026 | 223.35 | 234.00 | 219.65 | 232.05 | 231.88 | 6.37% | 245,047 |
| Jun 12, 2026 | 209.30 | 218.75 | 202.95 | 218.15 | 217.99 | 9.68% | 161,339 |
| Jun 11, 2026 | 198.00 | 210.55 | 193.00 | 198.90 | 198.76 | 0.23% | 88,001 |
| Jun 10, 2026 | 194.45 | 203.00 | 194.45 | 198.45 | 198.31 | 3.49% | 131,489 |
| Jun 9, 2026 | 185.00 | 193.80 | 185.00 | 191.75 | 191.61 | 4.07% | 22,604 |
| Jun 8, 2026 | 186.15 | 187.90 | 183.50 | 184.25 | 184.12 | -2.95% | 21,825 |
| Jun 5, 2026 | 187.25 | 193.15 | 187.05 | 189.85 | 189.71 | -0.91% | 27,410 |
| Jun 4, 2026 | 190.05 | 195.15 | 190.05 | 191.60 | 191.46 | -0.73% | 16,282 |
| Jun 3, 2026 | 196.15 | 196.70 | 189.00 | 193.00 | 192.86 | -1.20% | 20,897 |
| Jun 2, 2026 | 192.90 | 196.15 | 189.40 | 195.35 | 195.21 | 1.32% | 22,632 |
| Jun 1, 2026 | 201.65 | 201.65 | 191.50 | 192.80 | 192.66 | -1.71% | 25,614 |
| May 29, 2026 | 209.95 | 209.95 | 194.95 | 196.15 | 196.01 | -4.92% | 62,308 |
| May 27, 2026 | 207.30 | 209.85 | 205.00 | 206.30 | 206.15 | -0.86% | 22,892 |
| May 26, 2026 | 207.20 | 211.65 | 207.10 | 208.10 | 207.95 | -0.02% | 32,531 |
| May 25, 2026 | 209.05 | 213.55 | 205.35 | 208.15 | 208.00 | - | 71,036 |
| May 22, 2026 | 204.80 | 209.40 | 203.00 | 208.15 | 208.00 | 1.51% | 57,741 |
| May 21, 2026 | 202.95 | 208.00 | 201.05 | 205.05 | 204.90 | 2.76% | 30,098 |