Aegis Vopak Terminals Limited (BOM:544407)
India · Delayed Price · Currency is INR 295.05
+1.90 (0.65%)
At close: Oct 7, 2026
BOM:544407 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 296.85 | 301.00 | 291.55 | 295.05 | 295.05 | 0.65% | 75,474 |
| Oct 6, 2026 | 298.40 | 298.40 | 292.00 | 293.15 | 293.15 | -1.31% | 13,977 |
| Oct 5, 2026 | 292.00 | 299.20 | 286.25 | 297.05 | 297.05 | 1.97% | 82,747 |
| Oct 1, 2026 | 299.85 | 304.20 | 285.75 | 291.30 | 291.30 | -1.79% | 74,264 |
| Sep 30, 2026 | 294.40 | 299.50 | 294.25 | 296.60 | 296.60 | 0.76% | 77,356 |
| Sep 29, 2026 | 297.25 | 297.75 | 288.35 | 294.35 | 294.35 | -1.36% | 56,646 |
| Sep 28, 2026 | 287.35 | 301.00 | 280.55 | 298.40 | 298.40 | 3.79% | 152,810 |
| Sep 25, 2026 | 290.30 | 294.30 | 286.00 | 287.50 | 287.50 | -0.73% | 92,311 |
| Sep 24, 2026 | 301.05 | 301.05 | 284.00 | 289.60 | 289.60 | -4.33% | 141,707 |
| Sep 23, 2026 | 302.00 | 307.75 | 298.90 | 302.70 | 302.70 | 0.41% | 128,451 |
| Sep 22, 2026 | 321.35 | 321.35 | 296.75 | 301.45 | 301.45 | -5.29% | 309,964 |
| Sep 21, 2026 | 317.95 | 320.95 | 309.90 | 318.30 | 318.30 | 0.98% | 246,737 |
| Sep 18, 2026 | 313.00 | 317.00 | 301.00 | 315.20 | 315.20 | 1.42% | 259,167 |
| Sep 17, 2026 | 296.40 | 316.00 | 292.65 | 310.80 | 310.80 | 4.31% | 338,487 |
| Sep 16, 2026 | 306.15 | 306.15 | 289.10 | 297.95 | 297.95 | -1.16% | 128,543 |
| Sep 15, 2026 | 298.85 | 311.00 | 293.15 | 301.45 | 301.45 | 2.24% | 195,495 |
| 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% | 295,956 |
| 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 |