Aegeus Technologies Limited (BOM:544858)
India · Delayed Price · Currency is INR 124.20
-1.85 (-1.47%)
At close: Oct 6, 2026
Aegeus Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 130.70 | 130.70 | 124.10 | 124.20 | 124.20 | -1.47% | 18,000 |
| Oct 5, 2026 | 133.00 | 134.00 | 125.25 | 126.05 | 126.05 | 0.68% | 28,800 |
| Oct 1, 2026 | 126.00 | 126.95 | 125.00 | 125.20 | 125.20 | -0.56% | 48,000 |
| Sep 30, 2026 | 135.00 | 136.00 | 125.50 | 125.90 | 125.90 | -1.29% | 48,000 |
| Sep 29, 2026 | 127.00 | 132.45 | 126.50 | 127.55 | 127.55 | 1.88% | 26,400 |
| Sep 28, 2026 | 121.00 | 130.00 | 121.00 | 125.20 | 125.20 | -0.44% | 64,800 |
| Sep 25, 2026 | 125.40 | 128.25 | 125.00 | 125.75 | 125.75 | -0.24% | 16,800 |
| Sep 24, 2026 | 132.00 | 132.00 | 125.00 | 126.05 | 126.05 | -5.47% | 133,200 |
| Sep 23, 2026 | 130.00 | 136.95 | 130.00 | 133.35 | 133.35 | -0.11% | 12,000 |
| Sep 22, 2026 | 136.00 | 136.25 | 131.05 | 133.50 | 133.50 | -1.84% | 12,000 |
| Sep 21, 2026 | 142.00 | 142.00 | 133.05 | 136.00 | 136.00 | -0.87% | 16,800 |
| Sep 18, 2026 | 135.00 | 142.00 | 135.00 | 137.20 | 137.20 | 1.63% | 55,200 |
| Sep 17, 2026 | 131.00 | 138.00 | 131.00 | 135.00 | 135.00 | 1.50% | 32,400 |
| Sep 16, 2026 | 125.30 | 135.00 | 125.30 | 133.00 | 133.00 | -2.71% | 18,000 |
| Sep 15, 2026 | 139.00 | 143.00 | 132.00 | 136.70 | 136.70 | -5.00% | 40,800 |
| Sep 11, 2026 | 153.00 | 154.50 | 140.00 | 143.90 | 143.90 | -0.86% | 121,200 |
| Sep 10, 2026 | 129.00 | 147.60 | 127.90 | 145.15 | 145.15 | 18.01% | 243,600 |
| Sep 9, 2026 | 125.00 | 127.50 | 122.00 | 123.00 | 123.00 | -0.89% | 37,200 |
| Sep 8, 2026 | 132.00 | 133.80 | 123.55 | 124.10 | 124.10 | -3.12% | 26,400 |
| Sep 7, 2026 | 122.00 | 134.00 | 120.15 | 128.10 | 128.10 | 2.89% | 45,600 |
| Sep 4, 2026 | 125.00 | 126.00 | 121.00 | 124.50 | 124.50 | -1.03% | 36,000 |
| Sep 3, 2026 | 123.00 | 133.50 | 123.00 | 125.80 | 125.80 | 4.40% | 116,400 |
| Sep 2, 2026 | 112.50 | 132.00 | 111.00 | 120.50 | 120.50 | 2.73% | 141,600 |
| Sep 1, 2026 | 125.95 | 125.95 | 113.10 | 117.30 | 117.30 | -5.40% | 205,200 |
| Aug 31, 2026 | 134.40 | 134.40 | 121.05 | 124.00 | 124.00 | -7.74% | 182,400 |
| Aug 28, 2026 | 138.85 | 139.45 | 132.50 | 134.40 | 134.40 | -2.43% | 67,200 |
| Aug 27, 2026 | 140.05 | 144.80 | 136.55 | 137.75 | 137.75 | -2.58% | 118,800 |
| Aug 26, 2026 | 148.00 | 152.00 | 140.15 | 141.40 | 141.40 | -4.46% | 172,800 |
| Aug 25, 2026 | 157.75 | 165.95 | 144.20 | 148.00 | 148.00 | -6.92% | 596,400 |
| Aug 24, 2026 | 162.00 | 165.00 | 153.85 | 159.00 | 159.00 | -1.79% | 266,400 |
| Aug 21, 2026 | 166.25 | 167.00 | 159.00 | 161.90 | 161.90 | -2.50% | 93,600 |
| Aug 20, 2026 | 160.00 | 166.25 | 154.00 | 166.05 | 166.05 | 4.86% | 141,600 |
| Aug 19, 2026 | 173.75 | 173.75 | 157.25 | 158.35 | 158.35 | -4.32% | 274,800 |
| Aug 18, 2026 | 163.00 | 165.50 | 163.00 | 165.50 | 165.50 | 4.98% | 62,400 |
| Aug 17, 2026 | 155.95 | 157.65 | 151.65 | 157.65 | 157.65 | 5.00% | 136,800 |
| Aug 14, 2026 | 137.90 | 150.15 | 137.90 | 150.15 | 150.15 | 5.00% | 260,400 |
| Aug 13, 2026 | 136.00 | 144.05 | 130.35 | 143.00 | 143.00 | 4.23% | 478,800 |
| Aug 12, 2026 | 137.20 | 137.20 | 132.00 | 137.20 | 137.20 | 4.97% | 321,600 |