Aegis Logistics Limited (NSE:AEGISLOG)
India · Delayed Price · Currency is INR 613.30
+6.00 (0.99%)
Mar 20, 2026, 3:30 PM IST
Aegis Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 605.90 | 614.55 | 598.05 | 611.70 | 611.70 | 0.72% | 446,433 |
| Mar 19, 2026 | 603.00 | 638.70 | 593.50 | 607.30 | 607.30 | -0.36% | 3,250,042 |
| Mar 18, 2026 | 624.40 | 625.60 | 607.55 | 609.50 | 609.50 | -1.67% | 731,391 |
| Mar 17, 2026 | 606.00 | 651.00 | 601.15 | 619.85 | 619.85 | 2.61% | 5,094,855 |
| Mar 16, 2026 | 602.50 | 609.15 | 585.60 | 604.10 | 604.10 | 0.37% | 561,010 |
| Mar 13, 2026 | 639.95 | 646.95 | 600.05 | 601.90 | 601.90 | -5.55% | 549,417 |
| Mar 12, 2026 | 616.55 | 657.70 | 598.30 | 637.25 | 637.25 | 3.36% | 930,863 |
| Mar 11, 2026 | 650.00 | 650.20 | 614.00 | 616.55 | 616.55 | -4.61% | 718,459 |
| Mar 10, 2026 | 650.00 | 664.95 | 643.50 | 646.35 | 646.35 | -0.45% | 361,681 |
| Mar 9, 2026 | 660.00 | 660.00 | 643.80 | 649.25 | 649.25 | -2.24% | 200,405 |
| Mar 6, 2026 | 663.00 | 682.55 | 660.05 | 664.10 | 664.10 | 0.07% | 302,992 |
| Mar 5, 2026 | 650.00 | 667.60 | 649.50 | 663.65 | 663.65 | 2.52% | 343,221 |
| Mar 4, 2026 | 665.00 | 670.50 | 641.00 | 647.35 | 647.35 | -4.50% | 246,207 |
| Mar 2, 2026 | 669.00 | 684.60 | 665.05 | 677.85 | 677.85 | -1.54% | 211,000 |
| Feb 27, 2026 | 695.00 | 701.00 | 685.00 | 688.45 | 688.45 | -1.47% | 257,350 |
| Feb 26, 2026 | 729.95 | 729.95 | 696.20 | 698.75 | 698.75 | -3.95% | 595,637 |
| Feb 25, 2026 | 710.00 | 734.50 | 704.60 | 727.45 | 727.45 | 4.00% | 1,092,061 |
| Feb 24, 2026 | 702.45 | 756.00 | 693.10 | 699.50 | 699.50 | -0.41% | 11,865,680 |
| Feb 23, 2026 | 691.00 | 707.00 | 691.00 | 702.40 | 702.40 | 1.35% | 241,366 |
| Feb 20, 2026 | 681.30 | 700.00 | 678.60 | 693.05 | 693.05 | 1.69% | 189,055 |
| Feb 19, 2026 | 693.85 | 698.50 | 677.00 | 681.50 | 681.50 | -1.65% | 105,336 |
| Feb 18, 2026 | 699.00 | 700.00 | 689.00 | 692.90 | 692.90 | -0.57% | 87,581 |
| Feb 17, 2026 | 701.30 | 705.00 | 689.15 | 696.85 | 696.85 | -0.90% | 195,583 |
| Feb 16, 2026 | 700.75 | 706.35 | 695.65 | 703.20 | 703.20 | 0.44% | 168,642 |
| Feb 13, 2026 | 705.70 | 710.70 | 690.00 | 700.15 | 700.15 | -1.60% | 150,056 |
| Feb 12, 2026 | 716.70 | 716.75 | 703.05 | 711.55 | 711.55 | -0.67% | 225,991 |
| Feb 11, 2026 | 721.10 | 722.40 | 705.50 | 716.35 | 716.35 | -0.56% | 279,993 |
| Feb 10, 2026 | 723.50 | 725.65 | 712.00 | 720.35 | 720.35 | -0.44% | 187,425 |
| Feb 9, 2026 | 690.75 | 726.30 | 690.75 | 723.50 | 723.50 | 4.74% | 458,147 |
| Feb 6, 2026 | 687.05 | 697.55 | 684.20 | 690.75 | 690.75 | 0.54% | 132,218 |
| Feb 5, 2026 | 699.65 | 699.65 | 683.10 | 687.05 | 687.05 | -1.80% | 156,949 |
| Feb 4, 2026 | 701.10 | 705.10 | 683.40 | 699.65 | 699.65 | -0.19% | 487,772 |
| Feb 3, 2026 | 720.00 | 722.00 | 699.00 | 701.00 | 701.00 | -0.23% | 1,312,848 |
| Feb 2, 2026 | 698.80 | 712.25 | 696.10 | 702.65 | 702.65 | 0.55% | 318,363 |
| Feb 1, 2026 | 723.00 | 723.00 | 690.60 | 698.80 | 698.80 | -4.34% | 159,084 |
| Jan 30, 2026 | 695.00 | 748.70 | 688.55 | 730.50 | 730.50 | 4.81% | 2,720,762 |
| Jan 29, 2026 | 706.00 | 706.00 | 690.00 | 697.00 | 697.00 | -1.20% | 216,146 |
| Jan 28, 2026 | 668.00 | 711.55 | 668.00 | 705.45 | 705.45 | 5.61% | 494,190 |
| Jan 27, 2026 | 644.10 | 675.00 | 639.10 | 668.00 | 668.00 | 2.56% | 516,063 |
| Jan 23, 2026 | 660.00 | 660.05 | 644.15 | 651.35 | 651.35 | -1.07% | 505,613 |
| Jan 22, 2026 | 664.30 | 669.75 | 651.15 | 658.40 | 658.40 | -0.12% | 506,517 |
| Jan 21, 2026 | 665.00 | 672.70 | 647.90 | 659.20 | 659.20 | -2.04% | 620,085 |
| Jan 20, 2026 | 689.05 | 690.25 | 670.00 | 672.90 | 672.90 | -2.70% | 269,141 |
| Jan 19, 2026 | 704.00 | 707.10 | 688.10 | 691.55 | 691.55 | -2.15% | 210,516 |
| Jan 16, 2026 | 722.10 | 726.30 | 703.00 | 706.75 | 706.75 | -2.08% | 299,009 |
| Jan 14, 2026 | 723.05 | 735.60 | 719.00 | 721.75 | 721.75 | -0.35% | 138,835 |
| Jan 13, 2026 | 744.60 | 744.60 | 721.05 | 724.25 | 724.25 | -2.40% | 263,271 |
| Jan 12, 2026 | 742.95 | 747.10 | 730.00 | 742.05 | 742.05 | -0.12% | 347,997 |
| Jan 9, 2026 | 744.00 | 749.55 | 732.00 | 742.95 | 742.95 | -0.52% | 264,987 |
| Jan 8, 2026 | 748.80 | 758.25 | 740.90 | 746.80 | 746.80 | -0.29% | 291,174 |