Aegis Vopak Terminals Limited (NSE:AEGISVOPAK)
India · Delayed Price · Currency is INR 261.15
+0.50 (0.19%)
At close: Dec 19, 2025
Aegis Vopak Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 257.65 | 265.90 | 256.50 | 261.15 | 261.15 | 0.19% | 623,051 |
| Dec 18, 2025 | 256.20 | 264.15 | 251.40 | 260.65 | 260.65 | 0.58% | 431,794 |
| Dec 17, 2025 | 252.55 | 261.75 | 250.00 | 259.15 | 259.15 | 1.75% | 478,171 |
| Dec 16, 2025 | 250.00 | 259.30 | 243.50 | 254.70 | 254.70 | 2.10% | 530,412 |
| Dec 15, 2025 | 247.05 | 250.20 | 244.45 | 249.45 | 249.45 | -0.14% | 325,539 |
| Dec 12, 2025 | 248.90 | 256.05 | 244.85 | 249.80 | 249.80 | 1.26% | 727,705 |
| Dec 11, 2025 | 242.20 | 247.50 | 240.85 | 246.70 | 246.70 | 1.69% | 262,309 |
| Dec 10, 2025 | 239.90 | 245.00 | 238.85 | 242.60 | 242.60 | 1.23% | 734,038 |
| Dec 9, 2025 | 242.80 | 244.05 | 235.35 | 239.65 | 239.65 | -1.30% | 891,972 |
| Dec 8, 2025 | 260.35 | 261.30 | 239.40 | 242.80 | 242.80 | -6.47% | 1,081,510 |
| Dec 5, 2025 | 264.50 | 264.90 | 258.70 | 259.60 | 259.60 | -1.61% | 186,394 |
| Dec 4, 2025 | 269.60 | 275.00 | 262.25 | 263.85 | 263.85 | -2.13% | 465,665 |
| Dec 3, 2025 | 274.30 | 276.75 | 266.70 | 269.60 | 269.60 | -2.19% | 418,530 |
| Dec 2, 2025 | 272.75 | 277.50 | 269.50 | 275.65 | 275.65 | 0.99% | 386,520 |
| Dec 1, 2025 | 278.55 | 284.40 | 271.00 | 272.95 | 272.95 | 4.76% | 5,596,657 |
| Nov 28, 2025 | 262.10 | 263.40 | 258.05 | 260.55 | 260.55 | -1.55% | 380,807 |
| Nov 27, 2025 | 262.00 | 266.45 | 259.10 | 264.65 | 264.65 | 1.13% | 400,786 |
| Nov 26, 2025 | 255.10 | 263.50 | 254.80 | 261.70 | 261.70 | 2.65% | 148,658 |
| Nov 25, 2025 | 258.40 | 259.20 | 254.00 | 254.95 | 254.95 | -1.34% | 94,031 |
| Nov 24, 2025 | 258.60 | 261.10 | 255.80 | 258.40 | 258.40 | -0.94% | 148,150 |
| Nov 21, 2025 | 261.95 | 268.20 | 253.50 | 260.85 | 260.85 | 0.56% | 976,702 |
| Nov 20, 2025 | 259.85 | 261.70 | 258.50 | 259.40 | 259.40 | -0.73% | 110,270 |
| Nov 19, 2025 | 262.40 | 266.00 | 259.35 | 261.30 | 261.30 | -0.38% | 325,899 |
| Nov 18, 2025 | 267.00 | 267.00 | 261.00 | 262.30 | 262.30 | -1.67% | 140,522 |
| Nov 17, 2025 | 268.50 | 270.40 | 265.70 | 266.75 | 266.75 | -1.51% | 221,031 |
| Nov 14, 2025 | 271.00 | 272.80 | 266.85 | 270.85 | 270.85 | -0.64% | 271,751 |
| Nov 13, 2025 | 271.00 | 274.00 | 266.80 | 272.60 | 272.60 | 0.72% | 226,528 |
| Nov 12, 2025 | 270.50 | 274.45 | 268.20 | 270.65 | 270.65 | -0.44% | 215,944 |
| Nov 11, 2025 | 264.00 | 275.00 | 257.05 | 271.85 | 271.85 | 2.95% | 688,983 |
| Nov 10, 2025 | 262.50 | 265.70 | 253.70 | 264.05 | 264.05 | 1.50% | 434,040 |
| Nov 7, 2025 | 259.65 | 263.00 | 251.80 | 260.15 | 260.15 | 0.74% | 587,604 |
| Nov 6, 2025 | 277.95 | 277.95 | 254.00 | 258.25 | 258.25 | -5.85% | 1,221,015 |
| Nov 4, 2025 | 278.70 | 278.70 | 268.20 | 274.30 | 274.30 | -0.99% | 373,228 |
| Nov 3, 2025 | 280.70 | 280.70 | 270.95 | 277.05 | 277.05 | -0.68% | 474,767 |
| Oct 31, 2025 | 274.30 | 280.00 | 273.25 | 278.95 | 278.95 | 1.70% | 285,445 |
| Oct 30, 2025 | 275.70 | 277.50 | 272.60 | 274.30 | 274.30 | -0.51% | 222,649 |
| Oct 29, 2025 | 280.00 | 282.00 | 274.00 | 275.70 | 275.70 | -1.50% | 231,523 |
| Oct 28, 2025 | 281.30 | 283.50 | 274.50 | 279.90 | 279.90 | -1.15% | 670,153 |
| Oct 27, 2025 | 282.00 | 285.00 | 272.20 | 283.15 | 283.15 | 1.03% | 701,701 |
| Oct 24, 2025 | 290.00 | 290.00 | 278.10 | 280.25 | 280.25 | -3.09% | 478,880 |
| Oct 23, 2025 | 289.00 | 292.00 | 281.75 | 289.20 | 289.20 | 1.78% | 1,038,377 |
| Oct 21, 2025 | 285.95 | 286.95 | 283.30 | 284.15 | 284.15 | 0.21% | 37,898 |
| Oct 20, 2025 | 279.95 | 285.95 | 277.05 | 283.55 | 283.55 | 1.39% | 427,337 |
| Oct 17, 2025 | 289.00 | 289.00 | 273.40 | 279.65 | 279.65 | -3.25% | 978,792 |
| Oct 16, 2025 | 281.50 | 292.50 | 280.45 | 289.05 | 289.05 | 2.76% | 2,506,811 |
| Oct 15, 2025 | 278.35 | 285.75 | 274.00 | 281.30 | 281.30 | 1.57% | 1,370,362 |
| Oct 14, 2025 | 275.00 | 284.20 | 274.00 | 276.95 | 276.95 | 0.11% | 564,382 |
| Oct 13, 2025 | 276.00 | 278.70 | 268.60 | 276.65 | 276.65 | -0.02% | 401,220 |
| Oct 10, 2025 | 269.00 | 282.30 | 266.65 | 276.70 | 276.70 | 2.98% | 970,732 |
| Oct 9, 2025 | 269.00 | 273.00 | 264.20 | 268.70 | 268.70 | 1.70% | 699,995 |