Aegis Logistics Limited (NSE:AEGISLOG)
India · Delayed Price · Currency is INR 1,400.10
-24.40 (-1.71%)
Sep 23, 2026, 3:29 PM IST
Aegis Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,416.00 | 1,421.30 | 1,402.10 | 1,415.80 | - | -0.61% | 108,779 |
| Sep 22, 2026 | 1,474.00 | 1,528.70 | 1,382.10 | 1,424.50 | 1,424.50 | -4.14% | 2,196,787 |
| Sep 21, 2026 | 1,422.00 | 1,500.20 | 1,416.40 | 1,486.00 | 1,486.00 | 4.99% | 1,793,245 |
| Sep 18, 2026 | 1,362.90 | 1,429.70 | 1,360.00 | 1,415.40 | 1,415.40 | 4.55% | 1,333,662 |
| Sep 17, 2026 | 1,381.90 | 1,385.40 | 1,346.60 | 1,353.80 | 1,353.80 | -1.98% | 463,629 |
| Sep 16, 2026 | 1,326.30 | 1,395.00 | 1,310.20 | 1,381.20 | 1,381.20 | 4.36% | 1,953,104 |
| Sep 15, 2026 | 1,365.30 | 1,385.00 | 1,320.00 | 1,323.50 | 1,323.50 | -2.22% | 701,470 |
| Sep 11, 2026 | 1,311.10 | 1,364.60 | 1,287.70 | 1,353.60 | 1,353.60 | 3.52% | 1,216,825 |
| Sep 10, 2026 | 1,351.20 | 1,385.00 | 1,301.00 | 1,307.60 | 1,307.60 | -2.66% | 1,152,343 |
| Sep 9, 2026 | 1,270.60 | 1,358.70 | 1,268.60 | 1,343.40 | 1,343.40 | 5.94% | 2,121,597 |
| Sep 8, 2026 | 1,253.80 | 1,273.90 | 1,232.00 | 1,268.10 | 1,268.10 | 1.15% | 316,136 |
| Sep 7, 2026 | 1,274.60 | 1,278.70 | 1,238.00 | 1,253.70 | 1,253.70 | -1.30% | 378,402 |
| Sep 4, 2026 | 1,288.10 | 1,327.30 | 1,265.00 | 1,270.20 | 1,270.20 | -1.32% | 665,965 |
| Sep 3, 2026 | 1,255.00 | 1,294.90 | 1,235.50 | 1,287.20 | 1,287.20 | 3.66% | 754,823 |
| Sep 2, 2026 | 1,202.00 | 1,252.90 | 1,200.00 | 1,241.80 | 1,241.80 | 1.85% | 722,924 |
| Sep 1, 2026 | 1,265.10 | 1,271.00 | 1,180.00 | 1,219.30 | 1,219.30 | -3.58% | 1,344,809 |
| Aug 31, 2026 | 1,289.40 | 1,289.40 | 1,242.10 | 1,264.60 | 1,264.60 | -1.92% | 553,008 |
| Aug 28, 2026 | 1,304.00 | 1,304.70 | 1,283.60 | 1,289.40 | 1,289.40 | -0.66% | 263,570 |
| Aug 27, 2026 | 1,333.00 | 1,333.20 | 1,291.10 | 1,298.00 | 1,298.00 | -2.53% | 411,156 |
| Aug 26, 2026 | 1,328.00 | 1,337.00 | 1,311.00 | 1,331.70 | 1,331.70 | 0.76% | 462,882 |
| Aug 25, 2026 | 1,356.10 | 1,361.20 | 1,311.10 | 1,321.60 | 1,321.60 | -1.48% | 571,623 |
| Aug 24, 2026 | 1,424.40 | 1,438.10 | 1,337.00 | 1,341.50 | 1,341.50 | -5.39% | 928,745 |
| Aug 21, 2026 | 1,336.50 | 1,449.00 | 1,330.00 | 1,417.90 | 1,417.90 | 6.11% | 1,431,784 |
| Aug 20, 2026 | 1,370.00 | 1,371.00 | 1,325.00 | 1,336.20 | 1,336.20 | -2.04% | 310,007 |
| Aug 19, 2026 | 1,372.10 | 1,396.00 | 1,338.60 | 1,364.00 | 1,364.00 | -0.27% | 801,926 |
| Aug 18, 2026 | 1,305.00 | 1,378.00 | 1,303.10 | 1,367.70 | 1,367.70 | 6.25% | 3,097,867 |
| Aug 17, 2026 | 1,266.00 | 1,298.90 | 1,261.00 | 1,287.20 | 1,287.20 | 1.72% | 573,952 |
| Aug 14, 2026 | 1,244.00 | 1,290.00 | 1,242.00 | 1,265.40 | 1,265.40 | 1.48% | 515,288 |
| Aug 13, 2026 | 1,285.00 | 1,294.40 | 1,241.50 | 1,247.00 | 1,247.00 | -1.38% | 662,763 |
| Aug 12, 2026 | 1,297.10 | 1,322.90 | 1,257.60 | 1,264.50 | 1,264.50 | -2.55% | 836,202 |
| Aug 11, 2026 | 1,333.70 | 1,345.10 | 1,286.50 | 1,297.60 | 1,297.60 | -2.71% | 826,977 |
| Aug 10, 2026 | 1,371.40 | 1,377.40 | 1,312.10 | 1,333.70 | 1,333.70 | -2.72% | 975,469 |
| Aug 7, 2026 | 1,423.00 | 1,470.00 | 1,351.10 | 1,371.00 | 1,371.00 | -2.07% | 1,673,750 |
| Aug 6, 2026 | 1,398.00 | 1,497.80 | 1,340.40 | 1,400.00 | 1,400.00 | 0.30% | 3,282,416 |
| Aug 5, 2026 | 1,370.20 | 1,412.00 | 1,366.00 | 1,395.80 | 1,395.80 | 2.79% | 1,296,765 |
| Aug 4, 2026 | 1,380.00 | 1,391.10 | 1,350.00 | 1,357.90 | 1,357.90 | -2.19% | 678,515 |
| Aug 3, 2026 | 1,286.50 | 1,400.00 | 1,282.10 | 1,388.30 | 1,388.30 | 8.39% | 2,444,861 |
| Jul 31, 2026 | 1,249.00 | 1,291.40 | 1,222.30 | 1,280.80 | 1,280.80 | 2.52% | 832,634 |
| Jul 30, 2026 | 1,289.20 | 1,290.50 | 1,242.80 | 1,249.30 | 1,249.30 | -2.60% | 434,750 |
| Jul 29, 2026 | 1,270.40 | 1,302.00 | 1,253.50 | 1,282.60 | 1,282.60 | 0.96% | 434,792 |
| Jul 28, 2026 | 1,295.90 | 1,304.20 | 1,252.10 | 1,270.40 | 1,270.40 | -1.62% | 654,348 |
| Jul 27, 2026 | 1,356.40 | 1,360.00 | 1,282.00 | 1,291.30 | 1,291.30 | -4.32% | 1,130,343 |
| Jul 24, 2026 | 1,360.00 | 1,360.00 | 1,298.40 | 1,349.60 | 1,349.60 | -1.41% | 1,168,708 |
| Jul 23, 2026 | 1,352.00 | 1,410.00 | 1,342.00 | 1,368.90 | 1,368.90 | 1.30% | 1,447,486 |
| Jul 22, 2026 | 1,340.00 | 1,368.00 | 1,321.30 | 1,351.30 | 1,351.30 | 2.88% | 1,774,539 |
| Jul 21, 2026 | 1,383.90 | 1,389.10 | 1,290.10 | 1,313.50 | 1,313.50 | -5.09% | 1,593,702 |
| Jul 20, 2026 | 1,344.00 | 1,434.50 | 1,339.40 | 1,383.90 | 1,383.90 | 2.58% | 3,704,330 |
| Jul 17, 2026 | 1,306.80 | 1,358.00 | 1,293.00 | 1,349.10 | 1,349.10 | 3.98% | 2,812,560 |
| Jul 16, 2026 | 1,311.00 | 1,343.00 | 1,265.80 | 1,297.50 | 1,297.50 | -1.79% | 1,499,483 |
| Jul 15, 2026 | 1,231.10 | 1,336.00 | 1,231.10 | 1,321.10 | 1,321.10 | 8.07% | 2,961,973 |