Aegis Logistics Limited (NSE:AEGISLOG)
India · Delayed Price · Currency is INR 1,323.70
+1.80 (0.14%)
Jul 3, 2026, 2:50 PM IST
Aegis Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,295.60 | 1,316.30 | 1,258.80 | 1,265.00 | - | -4.30% | 1,306,315 |
| Jul 2, 2026 | 1,245.00 | 1,335.00 | 1,221.20 | 1,321.90 | 1,321.90 | 5.36% | 4,447,583 |
| Jul 1, 2026 | 1,166.00 | 1,275.00 | 1,163.00 | 1,254.70 | 1,254.70 | 6.88% | 3,368,189 |
| Jun 30, 2026 | 1,166.10 | 1,195.95 | 1,128.00 | 1,173.95 | 1,173.95 | -0.01% | 2,085,874 |
| Jun 29, 2026 | 1,130.00 | 1,186.95 | 1,090.00 | 1,174.10 | 1,174.10 | 2.93% | 5,169,526 |
| Jun 25, 2026 | 1,073.90 | 1,154.65 | 1,057.20 | 1,140.65 | 1,140.65 | 7.31% | 7,844,762 |
| Jun 24, 2026 | 1,056.20 | 1,075.90 | 1,052.20 | 1,062.90 | 1,062.90 | 0.68% | 940,383 |
| Jun 23, 2026 | 1,060.00 | 1,072.00 | 1,043.95 | 1,055.70 | 1,055.70 | -1.31% | 1,333,535 |
| Jun 22, 2026 | 1,010.00 | 1,093.55 | 1,009.15 | 1,069.70 | 1,069.70 | 6.14% | 5,487,989 |
| Jun 19, 2026 | 996.00 | 1,014.75 | 994.05 | 1,007.80 | 1,007.80 | 0.09% | 747,988 |
| Jun 18, 2026 | 1,006.95 | 1,011.95 | 990.00 | 1,006.90 | 1,006.90 | - | 1,028,367 |
| Jun 17, 2026 | 985.70 | 1,016.00 | 981.55 | 1,006.95 | 1,006.95 | 2.16% | 2,654,899 |
| Jun 16, 2026 | 982.05 | 1,001.75 | 965.60 | 985.70 | 985.70 | 0.14% | 4,129,399 |
| Jun 15, 2026 | 954.95 | 1,005.00 | 920.25 | 984.30 | 984.30 | 4.22% | 8,796,567 |
| Jun 12, 2026 | 956.35 | 976.40 | 913.20 | 944.40 | 944.40 | 2.00% | 24,360,710 |
| 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 |