Aegis Logistics Limited (NSE:AEGISLOG)
India · Delayed Price · Currency is INR 700.00
-2.65 (-0.38%)
Feb 3, 2026, 3:30 PM IST
Aegis Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 744.00 | 751.50 | 733.60 | 749.00 | 749.00 | 0.38% | 205,866 |
| Jan 6, 2026 | 732.60 | 763.55 | 724.00 | 746.20 | 746.20 | 1.93% | 427,011 |
| Jan 5, 2026 | 720.00 | 768.45 | 720.00 | 732.05 | 732.05 | 0.81% | 1,642,987 |
| Jan 2, 2026 | 715.10 | 729.45 | 708.85 | 726.15 | 726.15 | 1.80% | 175,992 |
| Jan 1, 2026 | 721.90 | 721.90 | 709.10 | 713.30 | 713.30 | -0.60% | 68,018 |
| Dec 31, 2025 | 708.80 | 720.25 | 703.00 | 717.60 | 717.60 | 1.98% | 125,303 |
| Dec 30, 2025 | 716.60 | 716.60 | 702.00 | 703.70 | 703.70 | -1.19% | 197,468 |
| Dec 29, 2025 | 728.00 | 739.30 | 710.15 | 712.20 | 712.20 | -1.19% | 268,151 |
| Dec 26, 2025 | 725.50 | 731.00 | 720.05 | 720.80 | 720.80 | -0.71% | 118,069 |
| Dec 24, 2025 | 735.80 | 739.25 | 725.00 | 725.95 | 725.95 | -1.16% | 108,809 |
| Dec 23, 2025 | 739.00 | 742.00 | 730.55 | 734.45 | 734.45 | -0.34% | 109,146 |
| Dec 22, 2025 | 736.25 | 742.00 | 730.70 | 736.95 | 736.95 | 0.10% | 152,700 |
| Dec 19, 2025 | 729.70 | 739.00 | 725.90 | 736.25 | 736.25 | 0.90% | 146,816 |
| Dec 18, 2025 | 734.95 | 734.95 | 726.10 | 729.70 | 729.70 | -0.15% | 78,823 |
| Dec 17, 2025 | 745.70 | 748.90 | 726.55 | 730.80 | 730.80 | -1.42% | 117,925 |
| Dec 16, 2025 | 747.00 | 751.40 | 734.70 | 741.30 | 741.30 | -1.30% | 148,904 |
| Dec 15, 2025 | 746.20 | 755.00 | 743.15 | 751.05 | 751.05 | 0.05% | 98,394 |
| Dec 12, 2025 | 742.45 | 761.95 | 738.25 | 750.70 | 750.70 | 2.20% | 328,234 |
| Dec 11, 2025 | 737.45 | 743.00 | 730.05 | 734.55 | 734.55 | -0.39% | 110,963 |
| Dec 10, 2025 | 750.00 | 754.20 | 735.25 | 737.45 | 737.45 | -2.02% | 155,340 |
| Dec 9, 2025 | 730.00 | 755.80 | 722.70 | 752.65 | 752.65 | 3.12% | 552,061 |
| Dec 8, 2025 | 741.95 | 748.85 | 722.20 | 729.90 | 729.90 | -1.49% | 304,522 |
| Dec 5, 2025 | 761.50 | 763.50 | 737.40 | 740.95 | 740.95 | -2.68% | 266,879 |
| Dec 4, 2025 | 767.20 | 771.65 | 757.20 | 761.35 | 761.35 | -1.03% | 157,416 |
| Dec 3, 2025 | 770.20 | 779.00 | 763.15 | 769.30 | 769.30 | -0.61% | 500,155 |
| Dec 2, 2025 | 767.45 | 782.35 | 767.10 | 774.05 | 774.05 | 0.86% | 359,162 |
| Dec 1, 2025 | 768.00 | 776.80 | 763.60 | 767.45 | 767.45 | 0.50% | 350,120 |
| Nov 28, 2025 | 760.00 | 769.40 | 749.50 | 763.65 | 763.65 | 0.39% | 282,325 |
| Nov 27, 2025 | 766.00 | 766.75 | 753.75 | 760.70 | 760.70 | -0.11% | 168,132 |
| Nov 26, 2025 | 766.55 | 771.00 | 757.65 | 761.50 | 761.50 | -0.66% | 189,851 |
| Nov 25, 2025 | 762.30 | 773.95 | 762.30 | 766.55 | 766.55 | 0.57% | 177,749 |
| Nov 24, 2025 | 764.00 | 774.70 | 757.30 | 762.20 | 762.20 | -0.39% | 526,431 |