Aegis Logistics Limited (NSE:AEGISLOG)
India flag India · Delayed Price · Currency is INR
748.50
-25.40 (-3.28%)
Sep 26, 2025, 3:30 PM IST

Aegis Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025773.90776.95744.15748.50748.50-3.28%290,663
Sep 25, 2025762.80786.80760.55773.90773.901.52%589,498
Sep 24, 2025782.15783.90759.10762.30762.30-2.54%443,806
Sep 23, 2025774.45786.00773.00782.15782.151.25%215,348
Sep 22, 2025791.55805.95769.05772.50772.50-2.41%552,596
Sep 19, 2025781.55796.80779.00791.55791.550.87%652,179
Sep 18, 2025800.95800.95781.55784.75784.75-2.02%542,518
Sep 17, 2025800.45807.00782.80800.95800.950.06%1,488,692
Sep 16, 2025758.90819.40753.00800.45800.455.48%11,006,715
Sep 15, 2025703.40774.00701.35758.90758.908.07%4,876,322
Sep 12, 2025714.85716.55700.10702.25702.25-1.76%196,886
Sep 11, 2025704.00725.00700.70714.85714.851.84%462,851
Sep 10, 2025700.05708.40700.00701.90701.90-0.01%160,985
Sep 9, 2025703.00712.50700.00702.00702.00-1.04%204,107
Sep 8, 2025707.00715.50705.00709.40709.400.29%143,675
Sep 5, 2025698.60711.00698.55707.35707.351.25%146,497
Sep 4, 2025701.70708.70695.00698.60698.60-0.44%132,929
Sep 3, 2025690.00704.50686.15701.70701.701.48%154,578
Sep 2, 2025694.95704.90684.95691.50691.50-0.50%158,591
Sep 1, 2025673.00699.00672.60694.95694.953.39%230,810
Aug 29, 2025694.70694.70663.00672.15672.15-3.25%604,942
Aug 28, 2025701.95703.30689.55694.70694.70-0.63%183,822
Aug 26, 2025725.00725.20694.50699.10699.10-3.60%262,771
Aug 25, 2025733.50739.00723.60725.20725.20-1.34%177,074
Aug 22, 2025733.00740.00730.30735.05735.05-0.82%105,840
Aug 21, 2025740.00744.75730.00741.15741.150.51%245,772
Aug 20, 2025698.95742.00696.05737.40737.405.72%1,192,102
Aug 19, 2025700.00703.70692.00697.50697.500.50%216,557
Aug 18, 2025703.00707.95691.50694.00694.00-0.85%292,787
Aug 14, 2025719.05724.00698.70699.95699.95-3.40%250,091
Aug 13, 2025722.70728.50719.15724.55724.550.56%113,182
Aug 12, 2025715.95721.60706.00720.55720.551.85%134,499
Aug 11, 2025709.05715.00703.85707.45707.45-0.76%142,804
Aug 8, 2025724.05729.45709.80712.85712.85-1.07%158,475
Aug 7, 2025708.00725.55696.75720.55720.551.16%307,370
Aug 6, 2025727.75727.75708.50712.30712.30-1.14%326,274
Aug 5, 2025739.80739.80715.30720.55720.55-1.54%141,871
Aug 4, 2025698.50747.00698.50731.80731.803.36%942,254
Aug 1, 2025719.20720.10705.15708.00708.00-1.56%333,288
Jul 31, 2025718.10729.65716.80719.20719.20-0.55%302,843
Jul 30, 2025725.25737.35719.90723.15723.15-0.40%127,210
Jul 29, 2025725.10733.65720.45726.05726.05-0.93%161,038
Jul 28, 2025729.60741.60726.35732.85732.85-0.53%179,601
Jul 25, 2025749.00751.90734.00736.75736.75-2.02%202,820
Jul 24, 2025752.05754.80747.45751.95751.95-0.14%185,212
Jul 23, 2025750.05758.00749.80753.00753.000.21%159,980
Jul 22, 2025753.05760.90749.40751.40751.40-0.62%249,542
Jul 21, 2025736.25758.50734.00756.10756.102.15%390,472
Jul 18, 2025757.90757.90736.55740.20740.20-1.52%275,059
Jul 17, 2025748.95756.00748.95751.65745.650.78%220,666