Aegis Logistics Limited (NSE:AEGISLOG)
India · Delayed Price · Currency is INR 717.00
-4.25 (-0.59%)
Aug 6, 2025, 11:30 AM IST
Aegis Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 734.00 | 736.30 | 715.75 | 721.25 | 720.55 | -1.44% | 141,869 |
| Aug 4, 2025 | 698.50 | 747.00 | 698.50 | 731.80 | 731.80 | 3.36% | 942,254 |
| Aug 1, 2025 | 719.20 | 720.10 | 705.15 | 708.00 | 708.00 | -1.56% | 333,288 |
| Jul 31, 2025 | 718.10 | 729.65 | 716.80 | 719.20 | 719.20 | -0.55% | 302,843 |
| Jul 30, 2025 | 725.25 | 737.35 | 719.90 | 723.15 | 723.15 | -0.40% | 127,210 |
| Jul 29, 2025 | 725.10 | 733.65 | 720.45 | 726.05 | 726.05 | -0.93% | 161,038 |
| Jul 28, 2025 | 729.60 | 741.60 | 726.35 | 732.85 | 732.85 | -0.53% | 179,601 |
| Jul 25, 2025 | 749.00 | 751.90 | 734.00 | 736.75 | 736.75 | -2.02% | 202,820 |
| Jul 24, 2025 | 752.05 | 754.80 | 747.45 | 751.95 | 751.95 | -0.14% | 185,212 |
| Jul 23, 2025 | 750.05 | 758.00 | 749.80 | 753.00 | 753.00 | 0.21% | 159,980 |
| Jul 22, 2025 | 753.05 | 760.90 | 749.40 | 751.40 | 751.40 | -0.62% | 249,542 |
| Jul 21, 2025 | 736.25 | 758.50 | 734.00 | 756.10 | 756.10 | 2.15% | 390,472 |
| Jul 18, 2025 | 757.90 | 757.90 | 736.55 | 740.20 | 740.20 | -1.52% | 275,059 |
| Jul 17, 2025 | 748.95 | 756.00 | 748.95 | 751.65 | 745.65 | 0.78% | 220,666 |
| Jul 16, 2025 | 751.05 | 759.95 | 743.00 | 745.80 | 739.85 | -0.61% | 247,294 |
| Jul 15, 2025 | 732.05 | 753.00 | 732.05 | 750.35 | 744.36 | 1.83% | 313,091 |
| Jul 14, 2025 | 739.05 | 740.90 | 723.50 | 736.90 | 731.02 | -0.18% | 484,418 |
| Jul 11, 2025 | 759.35 | 759.35 | 735.85 | 738.20 | 732.31 | -1.32% | 358,599 |
| Jul 10, 2025 | 741.05 | 752.75 | 741.05 | 748.05 | 742.08 | 0.67% | 240,199 |
| Jul 9, 2025 | 750.00 | 754.00 | 740.05 | 743.10 | 737.17 | -1.60% | 459,313 |
| Jul 8, 2025 | 766.75 | 766.75 | 747.20 | 755.15 | 749.12 | -0.44% | 278,134 |
| Jul 7, 2025 | 756.00 | 766.45 | 746.00 | 758.45 | 752.40 | 0.56% | 436,495 |
| Jul 4, 2025 | 757.95 | 757.95 | 745.35 | 754.25 | 748.23 | 0.90% | 414,989 |
| Jul 3, 2025 | 740.40 | 757.85 | 740.40 | 747.55 | 741.58 | 0.27% | 397,812 |
| Jul 2, 2025 | 745.35 | 756.65 | 742.10 | 745.55 | 739.60 | 0.05% | 516,157 |
| Jul 1, 2025 | 774.15 | 787.05 | 730.00 | 745.20 | 739.25 | -3.94% | 2,010,055 |
| Jun 30, 2025 | 784.20 | 796.30 | 773.80 | 775.75 | 769.56 | -0.87% | 926,066 |
| Jun 27, 2025 | 830.10 | 846.00 | 771.00 | 782.55 | 776.31 | -5.23% | 2,271,542 |
| Jun 26, 2025 | 787.55 | 843.35 | 787.55 | 825.75 | 819.16 | 3.76% | 2,157,366 |
| Jun 25, 2025 | 793.05 | 801.95 | 790.15 | 795.85 | 789.50 | 1.07% | 264,059 |
| Jun 24, 2025 | 786.30 | 792.15 | 783.00 | 787.40 | 779.13 | 0.15% | 364,579 |
| Jun 23, 2025 | 785.75 | 791.30 | 773.00 | 786.25 | 777.99 | -0.09% | 301,300 |
| Jun 20, 2025 | 803.50 | 816.45 | 778.45 | 786.95 | 778.69 | -1.74% | 1,385,969 |
| Jun 19, 2025 | 775.05 | 811.75 | 775.05 | 800.90 | 792.49 | 3.42% | 2,875,561 |
| Jun 18, 2025 | 784.00 | 788.00 | 770.35 | 774.45 | 766.32 | -1.30% | 179,193 |
| Jun 17, 2025 | 793.95 | 793.95 | 773.50 | 784.65 | 776.41 | 1.28% | 269,260 |
| Jun 16, 2025 | 789.95 | 796.30 | 772.00 | 774.75 | 766.62 | -1.92% | 312,585 |
| Jun 13, 2025 | 796.80 | 799.35 | 785.00 | 789.95 | 781.66 | -1.47% | 167,059 |
| Jun 12, 2025 | 803.50 | 808.95 | 799.00 | 801.70 | 793.28 | -0.12% | 345,332 |
| Jun 11, 2025 | 808.95 | 820.65 | 800.10 | 802.65 | 794.22 | 0.18% | 545,320 |
| Jun 10, 2025 | 803.60 | 810.10 | 797.10 | 801.20 | 792.79 | -0.29% | 322,825 |
| Jun 9, 2025 | 790.80 | 811.00 | 790.80 | 803.55 | 795.11 | 0.49% | 417,899 |
| Jun 6, 2025 | 809.85 | 812.00 | 797.00 | 799.65 | 791.25 | -0.85% | 305,289 |
| Jun 5, 2025 | 799.90 | 807.95 | 794.40 | 806.50 | 798.03 | 0.90% | 626,251 |
| Jun 4, 2025 | 795.00 | 804.00 | 786.90 | 799.30 | 790.91 | 1.58% | 378,392 |
| Jun 3, 2025 | 801.75 | 801.75 | 782.65 | 786.90 | 778.64 | -0.37% | 370,592 |
| Jun 2, 2025 | 810.75 | 812.40 | 788.05 | 789.80 | 781.51 | -0.85% | 757,716 |
| May 30, 2025 | 790.00 | 825.75 | 790.00 | 796.55 | 788.19 | 0.87% | 1,212,376 |
| May 29, 2025 | 800.00 | 801.65 | 783.10 | 789.70 | 781.41 | -1.42% | 382,231 |
| May 28, 2025 | 806.05 | 815.25 | 796.00 | 801.05 | 792.64 | -1.02% | 501,580 |