Aegis Logistics Limited (NSE:AEGISLOG)
India · Delayed Price · Currency is INR 1,348.00
-20.90 (-1.53%)
Jul 24, 2026, 3:30 PM IST
Aegis Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,360.00 | 1,360.00 | 1,298.40 | 1,314.30 | - | -3.99% | 562,115 |
| 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 |
| Jul 14, 2026 | 1,289.90 | 1,303.30 | 1,164.40 | 1,222.50 | 1,222.50 | -5.50% | 1,730,718 |
| Jul 13, 2026 | 1,228.50 | 1,314.60 | 1,226.60 | 1,293.60 | 1,293.60 | 3.81% | 1,465,385 |
| Jul 10, 2026 | 1,282.00 | 1,296.90 | 1,224.00 | 1,246.10 | 1,246.10 | -0.90% | 1,664,644 |
| Jul 9, 2026 | 1,240.00 | 1,299.20 | 1,195.20 | 1,264.10 | 1,257.40 | 1.50% | 3,536,762 |
| Jul 8, 2026 | 1,364.80 | 1,364.80 | 1,245.40 | 1,245.40 | 1,238.80 | -9.99% | 2,831,836 |
| Jul 7, 2026 | 1,404.10 | 1,418.00 | 1,324.80 | 1,383.70 | 1,376.37 | -1.81% | 3,162,195 |
| Jul 6, 2026 | 1,315.00 | 1,423.50 | 1,307.70 | 1,409.20 | 1,401.73 | 6.32% | 3,517,607 |
| Jul 3, 2026 | 1,295.60 | 1,346.80 | 1,245.30 | 1,325.40 | 1,318.38 | 0.26% | 4,605,652 |
| Jul 2, 2026 | 1,245.00 | 1,335.00 | 1,221.20 | 1,321.90 | 1,314.89 | 5.36% | 4,447,583 |
| Jul 1, 2026 | 1,166.00 | 1,275.00 | 1,163.00 | 1,254.70 | 1,248.05 | 6.88% | 3,368,189 |
| Jun 30, 2026 | 1,166.10 | 1,195.95 | 1,128.00 | 1,173.95 | 1,167.73 | -0.01% | 2,085,874 |
| Jun 29, 2026 | 1,130.00 | 1,186.95 | 1,090.00 | 1,174.10 | 1,167.88 | 2.93% | 5,169,526 |
| Jun 25, 2026 | 1,073.90 | 1,154.65 | 1,057.20 | 1,140.65 | 1,134.60 | 7.31% | 7,844,762 |
| Jun 24, 2026 | 1,056.20 | 1,075.90 | 1,052.20 | 1,062.90 | 1,057.27 | 0.68% | 940,383 |
| Jun 23, 2026 | 1,060.00 | 1,072.00 | 1,043.95 | 1,055.70 | 1,050.10 | -1.31% | 1,333,535 |
| Jun 22, 2026 | 1,010.00 | 1,093.55 | 1,009.15 | 1,069.70 | 1,064.03 | 6.14% | 5,487,989 |
| Jun 19, 2026 | 996.00 | 1,014.75 | 994.05 | 1,007.80 | 1,002.46 | 0.09% | 747,988 |
| Jun 18, 2026 | 1,006.95 | 1,011.95 | 990.00 | 1,006.90 | 1,001.56 | - | 1,028,367 |
| Jun 17, 2026 | 985.70 | 1,016.00 | 981.55 | 1,006.95 | 1,001.61 | 2.16% | 2,654,899 |
| Jun 16, 2026 | 982.05 | 1,001.75 | 965.60 | 985.70 | 980.48 | 0.14% | 4,129,399 |
| Jun 15, 2026 | 954.95 | 1,005.00 | 920.25 | 984.30 | 979.08 | 4.22% | 8,796,567 |
| Jun 12, 2026 | 956.35 | 976.40 | 913.20 | 944.40 | 939.39 | 2.00% | 24,360,710 |
| Jun 11, 2026 | 805.00 | 960.00 | 800.15 | 925.90 | 920.99 | 15.59% | 40,729,360 |
| Jun 10, 2026 | 792.00 | 832.90 | 787.10 | 801.00 | 796.75 | 2.34% | 5,001,137 |
| Jun 9, 2026 | 759.25 | 785.50 | 754.05 | 782.65 | 778.50 | 3.59% | 508,770 |
| Jun 8, 2026 | 759.00 | 787.05 | 750.20 | 755.55 | 751.55 | -1.93% | 781,962 |
| Jun 5, 2026 | 755.00 | 779.00 | 752.00 | 770.40 | 766.32 | 1.93% | 758,298 |
| Jun 4, 2026 | 760.00 | 761.40 | 747.55 | 755.80 | 751.79 | -0.62% | 199,411 |
| Jun 3, 2026 | 769.60 | 775.90 | 754.75 | 760.50 | 756.47 | -0.87% | 499,925 |
| Jun 2, 2026 | 770.00 | 780.00 | 760.00 | 767.15 | 763.08 | -0.92% | 581,365 |
| Jun 1, 2026 | 754.00 | 792.30 | 750.75 | 774.25 | 770.15 | 3.45% | 2,987,596 |
| May 29, 2026 | 720.00 | 774.00 | 720.00 | 748.45 | 744.48 | 4.82% | 5,777,221 |
| May 27, 2026 | 715.95 | 718.25 | 705.00 | 714.00 | 710.22 | -0.15% | 261,465 |
| May 26, 2026 | 728.60 | 739.80 | 711.10 | 715.10 | 711.31 | -2.17% | 331,930 |
| May 25, 2026 | 726.00 | 741.10 | 726.00 | 730.95 | 727.08 | 0.90% | 433,218 |
| May 22, 2026 | 725.55 | 732.10 | 720.75 | 724.45 | 720.61 | -0.47% | 218,048 |
| May 21, 2026 | 709.00 | 731.60 | 709.00 | 727.85 | 723.99 | 2.52% | 477,961 |
| May 20, 2026 | 700.00 | 721.00 | 686.00 | 709.95 | 706.19 | 1.35% | 571,349 |
| May 19, 2026 | 687.00 | 708.70 | 687.00 | 700.50 | 696.79 | 2.12% | 483,607 |
| May 18, 2026 | 674.00 | 694.15 | 665.20 | 685.95 | 682.31 | 1.75% | 703,130 |
| May 15, 2026 | 659.00 | 684.85 | 646.05 | 674.15 | 670.58 | 3.15% | 713,621 |
| May 14, 2026 | 662.25 | 675.95 | 648.50 | 653.55 | 650.09 | 0.21% | 344,224 |