Aegis Logistics Limited (NSE:AEGISLOG)
India · Delayed Price · Currency is INR 804.95
+2.85 (0.36%)
Oct 20, 2025, 3:30 PM IST
Aegis Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 805.90 | 811.85 | 798.55 | 802.10 | 802.10 | -0.47% | 184,526 |
| Oct 17, 2025 | 800.00 | 814.00 | 797.30 | 805.90 | 805.90 | 0.38% | 169,949 |
| Oct 16, 2025 | 813.30 | 818.30 | 797.00 | 802.85 | 802.85 | -1.28% | 219,050 |
| Oct 15, 2025 | 808.35 | 819.90 | 793.55 | 813.30 | 813.30 | 0.61% | 366,984 |
| Oct 14, 2025 | 815.00 | 840.00 | 800.50 | 808.35 | 808.35 | -0.34% | 926,740 |
| Oct 13, 2025 | 814.80 | 820.00 | 803.55 | 811.10 | 811.10 | -0.17% | 461,017 |
| Oct 10, 2025 | 805.90 | 822.80 | 805.90 | 812.50 | 812.50 | 0.82% | 303,098 |
| Oct 9, 2025 | 812.00 | 817.55 | 802.10 | 805.90 | 805.90 | -0.20% | 412,177 |
| Oct 8, 2025 | 824.35 | 843.00 | 804.00 | 807.55 | 807.55 | -1.56% | 791,430 |
| Oct 7, 2025 | 828.00 | 837.95 | 813.30 | 820.35 | 820.35 | -1.28% | 1,111,071 |
| Oct 6, 2025 | 869.00 | 871.05 | 825.65 | 831.00 | 831.00 | -5.69% | 1,457,131 |
| Oct 3, 2025 | 787.00 | 944.60 | 782.00 | 881.15 | 881.15 | 11.93% | 11,044,024 |
| Oct 1, 2025 | 761.00 | 807.50 | 760.55 | 787.20 | 787.20 | 2.80% | 1,403,320 |
| Sep 30, 2025 | 744.25 | 773.00 | 735.35 | 765.75 | 765.75 | 3.65% | 1,117,257 |
| Sep 29, 2025 | 753.90 | 780.80 | 736.00 | 738.80 | 738.80 | -1.30% | 925,404 |
| Sep 26, 2025 | 773.90 | 776.95 | 744.15 | 748.50 | 748.50 | -3.28% | 290,684 |
| Sep 25, 2025 | 762.80 | 786.80 | 760.55 | 773.90 | 773.90 | 1.52% | 589,498 |
| Sep 24, 2025 | 782.15 | 783.90 | 759.10 | 762.30 | 762.30 | -2.54% | 443,806 |
| Sep 23, 2025 | 774.45 | 786.00 | 773.00 | 782.15 | 782.15 | 1.25% | 215,348 |
| Sep 22, 2025 | 791.55 | 805.95 | 769.05 | 772.50 | 772.50 | -2.41% | 552,596 |
| Sep 19, 2025 | 781.55 | 796.80 | 779.00 | 791.55 | 791.55 | 0.87% | 652,179 |
| Sep 18, 2025 | 800.95 | 800.95 | 781.55 | 784.75 | 784.75 | -2.02% | 542,518 |
| Sep 17, 2025 | 800.45 | 807.00 | 782.80 | 800.95 | 800.95 | 0.06% | 1,488,692 |
| Sep 16, 2025 | 758.90 | 819.40 | 753.00 | 800.45 | 800.45 | 5.48% | 11,006,715 |
| Sep 15, 2025 | 703.40 | 774.00 | 701.35 | 758.90 | 758.90 | 8.07% | 4,876,322 |
| Sep 12, 2025 | 714.85 | 716.55 | 700.10 | 702.25 | 702.25 | -1.76% | 196,886 |
| Sep 11, 2025 | 704.00 | 725.00 | 700.70 | 714.85 | 714.85 | 1.84% | 462,851 |
| Sep 10, 2025 | 700.05 | 708.40 | 700.00 | 701.90 | 701.90 | -0.01% | 160,985 |
| Sep 9, 2025 | 703.00 | 712.50 | 700.00 | 702.00 | 702.00 | -1.04% | 204,107 |
| Sep 8, 2025 | 707.00 | 715.50 | 705.00 | 709.40 | 709.40 | 0.29% | 143,675 |
| Sep 5, 2025 | 698.60 | 711.00 | 698.55 | 707.35 | 707.35 | 1.25% | 146,497 |
| Sep 4, 2025 | 701.70 | 708.70 | 695.00 | 698.60 | 698.60 | -0.44% | 132,929 |
| Sep 3, 2025 | 690.00 | 704.50 | 686.15 | 701.70 | 701.70 | 1.48% | 154,578 |
| Sep 2, 2025 | 694.95 | 704.90 | 684.95 | 691.50 | 691.50 | -0.50% | 158,591 |
| Sep 1, 2025 | 673.00 | 699.00 | 672.60 | 694.95 | 694.95 | 3.39% | 230,810 |
| Aug 29, 2025 | 694.70 | 694.70 | 663.00 | 672.15 | 672.15 | -3.25% | 604,942 |
| Aug 28, 2025 | 701.95 | 703.30 | 689.55 | 694.70 | 694.70 | -0.63% | 183,822 |
| Aug 26, 2025 | 725.00 | 725.20 | 694.50 | 699.10 | 699.10 | -3.60% | 262,771 |
| Aug 25, 2025 | 733.50 | 739.00 | 723.60 | 725.20 | 725.20 | -1.34% | 177,074 |
| Aug 22, 2025 | 733.00 | 740.00 | 730.30 | 735.05 | 735.05 | -0.82% | 105,840 |
| Aug 21, 2025 | 740.00 | 744.75 | 730.00 | 741.15 | 741.15 | 0.51% | 245,772 |
| Aug 20, 2025 | 698.95 | 742.00 | 696.05 | 737.40 | 737.40 | 5.72% | 1,192,102 |
| Aug 19, 2025 | 700.00 | 703.70 | 692.00 | 697.50 | 697.50 | 0.50% | 216,557 |
| Aug 18, 2025 | 703.00 | 707.95 | 691.50 | 694.00 | 694.00 | -0.85% | 292,787 |
| Aug 14, 2025 | 719.05 | 724.00 | 698.70 | 699.95 | 699.95 | -3.40% | 250,091 |
| Aug 13, 2025 | 722.70 | 728.50 | 719.15 | 724.55 | 724.55 | 0.56% | 113,182 |
| Aug 12, 2025 | 715.95 | 721.60 | 706.00 | 720.55 | 720.55 | 1.85% | 134,499 |
| Aug 11, 2025 | 709.05 | 715.00 | 703.85 | 707.45 | 707.45 | -0.76% | 142,804 |
| Aug 8, 2025 | 724.05 | 729.45 | 709.80 | 712.85 | 712.85 | -1.07% | 158,475 |
| Aug 7, 2025 | 708.00 | 725.55 | 696.75 | 720.55 | 720.55 | 1.16% | 307,370 |