Aegis Logistics Limited (NSE:AEGISLOG)
India · Delayed Price · Currency is INR 944.40
+18.50 (2.00%)
Jun 12, 2026, 3:29 PM IST
Aegis Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 956.35 | 969.85 | 913.20 | 922.50 | - | -0.37% | 6,601,637 |
| Jun 11, 2026 | 805.00 | 960.00 | 800.15 | 925.90 | 925.90 | 15.59% | 40,729,360 |
| Jun 10, 2026 | 792.00 | 832.90 | 787.10 | 801.00 | 801.00 | 2.34% | 5,001,137 |
| Jun 9, 2026 | 759.25 | 785.50 | 754.05 | 782.65 | 782.65 | 3.59% | 508,770 |
| Jun 8, 2026 | 759.00 | 787.05 | 750.20 | 755.55 | 755.55 | -1.93% | 781,962 |
| Jun 5, 2026 | 755.00 | 779.00 | 752.00 | 770.40 | 770.40 | 1.93% | 758,298 |
| Jun 4, 2026 | 760.00 | 761.40 | 747.55 | 755.80 | 755.80 | -0.62% | 199,411 |
| Jun 3, 2026 | 769.60 | 775.90 | 754.75 | 760.50 | 760.50 | -0.87% | 499,925 |
| Jun 2, 2026 | 770.00 | 780.00 | 760.00 | 767.15 | 767.15 | -0.92% | 581,365 |
| Jun 1, 2026 | 754.00 | 792.30 | 750.75 | 774.25 | 774.25 | 3.45% | 2,987,596 |
| May 29, 2026 | 720.00 | 774.00 | 720.00 | 748.45 | 748.45 | 4.82% | 5,777,221 |
| May 27, 2026 | 715.95 | 718.25 | 705.00 | 714.00 | 714.00 | -0.15% | 261,465 |
| May 26, 2026 | 728.60 | 739.80 | 711.10 | 715.10 | 715.10 | -2.17% | 331,930 |
| May 25, 2026 | 726.00 | 741.10 | 726.00 | 730.95 | 730.95 | 0.90% | 433,218 |
| May 22, 2026 | 725.55 | 732.10 | 720.75 | 724.45 | 724.45 | -0.47% | 218,048 |
| May 21, 2026 | 709.00 | 731.60 | 709.00 | 727.85 | 727.85 | 2.52% | 477,961 |
| May 20, 2026 | 700.00 | 721.00 | 686.00 | 709.95 | 709.95 | 1.35% | 571,349 |
| May 19, 2026 | 687.00 | 708.70 | 687.00 | 700.50 | 700.50 | 2.12% | 483,607 |
| May 18, 2026 | 674.00 | 694.15 | 665.20 | 685.95 | 685.95 | 1.75% | 703,130 |
| May 15, 2026 | 659.00 | 684.85 | 646.05 | 674.15 | 674.15 | 3.15% | 713,621 |
| May 14, 2026 | 662.25 | 675.95 | 648.50 | 653.55 | 653.55 | 0.21% | 344,224 |
| May 13, 2026 | 661.00 | 668.80 | 646.75 | 652.15 | 652.15 | -1.01% | 555,814 |
| May 12, 2026 | 691.35 | 692.00 | 655.00 | 658.80 | 658.80 | -4.08% | 414,810 |
| May 11, 2026 | 719.00 | 726.10 | 683.00 | 686.80 | 686.80 | -4.73% | 1,226,506 |
| May 8, 2026 | 739.70 | 741.00 | 714.70 | 720.90 | 720.90 | -2.53% | 575,332 |
| May 7, 2026 | 740.00 | 754.00 | 737.00 | 739.65 | 739.65 | 0.62% | 404,943 |
| May 6, 2026 | 714.95 | 737.80 | 713.30 | 735.10 | 735.10 | 3.75% | 659,559 |
| May 5, 2026 | 721.00 | 721.00 | 706.00 | 708.55 | 708.55 | -1.37% | 196,708 |
| May 4, 2026 | 710.00 | 720.55 | 701.55 | 718.40 | 718.40 | 2.49% | 359,956 |
| Apr 30, 2026 | 700.00 | 710.70 | 693.00 | 700.95 | 700.95 | -1.23% | 263,269 |
| Apr 29, 2026 | 712.00 | 719.00 | 706.60 | 709.70 | 709.70 | -0.25% | 229,085 |
| Apr 28, 2026 | 722.00 | 727.75 | 706.05 | 711.45 | 711.45 | -1.52% | 312,786 |
| Apr 27, 2026 | 719.95 | 731.00 | 716.90 | 722.45 | 722.45 | 1.11% | 362,128 |
| Apr 24, 2026 | 709.00 | 722.00 | 700.00 | 714.50 | 714.50 | 1.38% | 520,204 |
| Apr 23, 2026 | 713.50 | 729.95 | 699.45 | 704.80 | 704.80 | -1.22% | 478,938 |
| Apr 22, 2026 | 727.90 | 727.90 | 706.10 | 713.50 | 713.50 | -1.90% | 470,016 |
| Apr 21, 2026 | 740.50 | 740.50 | 725.05 | 727.30 | 727.30 | -1.78% | 306,444 |
| Apr 20, 2026 | 708.00 | 749.90 | 690.00 | 740.50 | 740.50 | 4.40% | 2,460,815 |
| Apr 17, 2026 | 665.00 | 767.50 | 665.00 | 709.30 | 709.30 | 7.54% | 6,930,059 |
| Apr 16, 2026 | 665.00 | 674.80 | 657.00 | 659.55 | 659.55 | 0.11% | 1,250,595 |
| Apr 15, 2026 | 634.00 | 679.00 | 633.00 | 658.80 | 658.80 | 6.61% | 4,078,507 |
| Apr 13, 2026 | 625.40 | 625.40 | 611.05 | 617.95 | 617.95 | -2.29% | 389,207 |
| Apr 10, 2026 | 612.00 | 656.50 | 611.65 | 632.45 | 632.45 | 4.43% | 3,725,391 |
| Apr 9, 2026 | 612.00 | 625.00 | 603.30 | 605.60 | 605.60 | -0.76% | 510,840 |
| Apr 8, 2026 | 620.00 | 620.80 | 602.20 | 610.25 | 610.25 | 3.78% | 935,033 |
| Apr 7, 2026 | 599.75 | 599.75 | 585.85 | 588.00 | 588.00 | -1.57% | 448,754 |
| Apr 6, 2026 | 596.55 | 623.85 | 577.85 | 597.35 | 597.35 | 1.37% | 1,783,672 |
| Apr 2, 2026 | 601.00 | 601.55 | 585.10 | 589.25 | 589.25 | -2.35% | 538,222 |
| Apr 1, 2026 | 620.00 | 620.20 | 599.00 | 603.40 | 603.40 | 0.79% | 376,334 |
| Mar 30, 2026 | 610.00 | 633.45 | 595.00 | 598.65 | 598.65 | -2.18% | 895,522 |