Aegis Logistics Limited (NSE:AEGISLOG)
India · Delayed Price · Currency is INR 1,166.60
+66.50 (6.04%)
Nov 3, 2026, 3:30 PM IST
Aegis Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,124.00 | 1,254.10 | 1,084.10 | 1,166.60 | 1,166.60 | 6.04% | 11,058,226 |
| Nov 2, 2026 | 1,103.90 | 1,167.60 | 1,090.10 | 1,100.10 | 1,100.10 | 0.31% | 1,422,925 |
| Oct 30, 2026 | 1,180.00 | 1,180.00 | 1,080.20 | 1,096.70 | 1,096.70 | -6.96% | 739,752 |
| Oct 29, 2026 | 1,175.00 | 1,206.00 | 1,168.00 | 1,178.70 | 1,178.70 | -0.36% | 548,333 |
| Oct 28, 2026 | 1,201.00 | 1,212.90 | 1,126.00 | 1,182.90 | 1,182.90 | -1.43% | 1,656,545 |
| Oct 27, 2026 | 1,230.00 | 1,233.00 | 1,166.40 | 1,200.10 | 1,200.10 | -7.05% | 3,160,346 |
| Oct 26, 2026 | 1,225.00 | 1,306.70 | 1,207.90 | 1,291.10 | 1,291.10 | 3.52% | 979,064 |
| Oct 23, 2026 | 1,308.00 | 1,311.80 | 1,238.10 | 1,247.20 | 1,247.20 | -4.36% | 700,480 |
| Oct 22, 2026 | 1,320.00 | 1,322.80 | 1,274.00 | 1,304.10 | 1,304.10 | -1.43% | 363,713 |
| Oct 21, 2026 | 1,338.50 | 1,362.30 | 1,303.00 | 1,323.00 | 1,323.00 | -0.66% | 614,557 |
| Oct 19, 2026 | 1,360.00 | 1,370.00 | 1,312.00 | 1,331.80 | 1,331.80 | -2.55% | 548,822 |
| Oct 16, 2026 | 1,424.90 | 1,429.00 | 1,351.10 | 1,366.70 | 1,366.70 | -3.11% | 818,212 |
| Oct 15, 2026 | 1,499.00 | 1,499.00 | 1,401.20 | 1,410.60 | 1,410.60 | -5.27% | 834,161 |
| Oct 14, 2026 | 1,399.40 | 1,508.90 | 1,380.10 | 1,489.10 | 1,489.10 | 6.98% | 4,475,806 |
| Oct 13, 2026 | 1,445.00 | 1,445.10 | 1,364.80 | 1,392.00 | 1,392.00 | -4.00% | 804,735 |
| Oct 12, 2026 | 1,396.30 | 1,455.90 | 1,387.20 | 1,450.00 | 1,450.00 | 4.40% | 724,454 |
| Oct 9, 2026 | 1,383.00 | 1,413.20 | 1,366.10 | 1,388.90 | 1,388.90 | 0.48% | 596,347 |
| Oct 8, 2026 | 1,473.90 | 1,473.90 | 1,372.70 | 1,382.30 | 1,382.30 | -5.33% | 880,592 |
| Oct 7, 2026 | 1,399.10 | 1,481.00 | 1,383.40 | 1,460.20 | 1,460.20 | 4.61% | 1,713,087 |
| Oct 6, 2026 | 1,365.30 | 1,400.00 | 1,348.30 | 1,395.90 | 1,395.90 | 2.68% | 861,628 |
| Oct 5, 2026 | 1,400.20 | 1,410.00 | 1,355.00 | 1,359.50 | 1,359.50 | -2.97% | 873,548 |
| Oct 1, 2026 | 1,371.10 | 1,415.70 | 1,332.90 | 1,401.10 | 1,401.10 | 1.52% | 1,061,975 |
| Sep 30, 2026 | 1,312.50 | 1,400.00 | 1,312.50 | 1,380.10 | 1,380.10 | 6.18% | 1,090,547 |
| Sep 29, 2026 | 1,308.10 | 1,342.50 | 1,279.80 | 1,299.80 | 1,299.80 | -0.63% | 563,303 |
| Sep 28, 2026 | 1,366.60 | 1,366.60 | 1,300.00 | 1,308.10 | 1,308.10 | -4.20% | 373,930 |
| Sep 25, 2026 | 1,375.60 | 1,404.90 | 1,355.00 | 1,365.40 | 1,365.40 | -0.31% | 290,729 |
| Sep 24, 2026 | 1,405.80 | 1,405.80 | 1,348.40 | 1,369.70 | 1,369.70 | -2.48% | 547,668 |
| Sep 23, 2026 | 1,416.00 | 1,423.80 | 1,388.10 | 1,404.50 | 1,404.50 | -1.40% | 447,832 |
| 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 |