Aegis Logistics Limited (NSE:AEGISLOG)
India · Delayed Price · Currency is INR 1,247.70
+28.40 (2.33%)
Sep 2, 2026, 3:30 PM IST
Aegis Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |