Aegis Logistics Limited (NSE:AEGISLOG)
India · Delayed Price · Currency is INR 707.35
+8.75 (1.25%)
Sep 5, 2025, 3:29 PM IST
Aegis Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 698.60 | 711.00 | 698.55 | 707.35 | 708.90 | 1.33% | 146,497 |
| Sep 4, 2025 | 711.95 | 711.95 | 695.55 | 698.10 | 698.10 | -0.53% | 132,929 |
| Sep 3, 2025 | 688.80 | 704.30 | 686.10 | 701.80 | 701.80 | 1.50% | 154,578 |
| Sep 2, 2025 | 706.90 | 706.90 | 685.05 | 691.45 | 691.45 | -0.35% | 158,591 |
| Sep 1, 2025 | 672.60 | 698.90 | 672.60 | 693.90 | 693.90 | 3.17% | 230,810 |
| Aug 29, 2025 | 706.00 | 706.00 | 663.00 | 672.60 | 672.60 | -3.15% | 604,942 |
| Aug 28, 2025 | 699.90 | 703.30 | 690.05 | 694.50 | 694.50 | -0.77% | 183,822 |
| Aug 26, 2025 | 723.05 | 725.80 | 695.00 | 699.90 | 699.90 | -3.52% | 262,771 |
| Aug 25, 2025 | 729.80 | 739.00 | 723.95 | 725.40 | 725.40 | -1.28% | 177,074 |
| Aug 22, 2025 | 735.00 | 738.55 | 732.65 | 734.80 | 734.80 | -0.84% | 105,840 |
| Aug 21, 2025 | 738.20 | 743.90 | 730.00 | 741.05 | 741.05 | 0.46% | 245,772 |
| Aug 20, 2025 | 699.40 | 742.00 | 695.70 | 737.65 | 737.65 | 5.76% | 1,192,102 |
| Aug 19, 2025 | 694.15 | 703.15 | 692.85 | 697.50 | 697.50 | 0.49% | 216,557 |
| Aug 18, 2025 | 717.05 | 717.05 | 692.00 | 694.10 | 694.10 | -0.84% | 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 |
| Aug 6, 2025 | 727.75 | 727.75 | 708.50 | 712.30 | 712.30 | -1.14% | 326,274 |
| Aug 5, 2025 | 739.80 | 739.80 | 715.30 | 720.55 | 720.55 | -1.54% | 141,871 |
| 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 |