Aegis Vopak Terminals Limited (NSE:AEGISVOPAK)
India · Delayed Price · Currency is INR 239.85
+1.50 (0.63%)
Last updated: Sep 25, 2025, 1:35 PM IST
Aegis Vopak Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 243.30 | 246.25 | 233.45 | 243.51 | 243.51 | 0.08% | 773,260 |
| Sep 25, 2025 | 237.60 | 246.00 | 235.67 | 243.32 | 243.32 | 1.80% | 515,973 |
| Sep 24, 2025 | 246.00 | 246.00 | 238.30 | 239.01 | 239.01 | -3.25% | 653,749 |
| Sep 23, 2025 | 249.90 | 251.51 | 243.00 | 247.04 | 247.04 | -0.78% | 888,183 |
| Sep 22, 2025 | 240.25 | 250.80 | 240.25 | 248.97 | 248.97 | 2.68% | 1,053,345 |
| Sep 19, 2025 | 239.59 | 245.35 | 238.73 | 242.47 | 242.47 | 1.20% | 692,620 |
| Sep 18, 2025 | 244.99 | 245.00 | 230.00 | 239.59 | 239.59 | -1.84% | 1,798,058 |
| Sep 17, 2025 | 249.80 | 250.51 | 242.89 | 244.07 | 244.07 | -1.96% | 561,669 |
| Sep 16, 2025 | 250.00 | 252.18 | 247.43 | 248.96 | 248.96 | -0.89% | 1,111,655 |
| Sep 15, 2025 | 247.00 | 254.50 | 244.66 | 251.19 | 251.19 | 1.66% | 513,540 |
| Sep 12, 2025 | 249.10 | 253.81 | 246.13 | 247.09 | 247.09 | -1.05% | 357,798 |
| Sep 11, 2025 | 249.03 | 254.40 | 247.52 | 249.71 | 249.71 | -0.06% | 625,510 |
| Sep 10, 2025 | 246.95 | 254.80 | 240.92 | 249.86 | 249.86 | 2.63% | 713,667 |
| Sep 9, 2025 | 246.00 | 246.50 | 241.31 | 243.46 | 243.46 | -1.03% | 93,735 |
| Sep 8, 2025 | 235.00 | 249.90 | 234.99 | 246.00 | 246.00 | 3.78% | 336,742 |
| Sep 5, 2025 | 241.50 | 243.64 | 236.00 | 237.05 | 237.05 | -1.72% | 369,422 |
| Sep 4, 2025 | 245.80 | 246.67 | 240.05 | 241.19 | 241.19 | -1.14% | 613,870 |
| Sep 3, 2025 | 243.00 | 248.00 | 241.35 | 243.98 | 243.98 | 0.26% | 457,380 |
| Sep 2, 2025 | 243.85 | 248.60 | 242.00 | 243.35 | 243.35 | 0.20% | 224,375 |
| Sep 1, 2025 | 247.10 | 250.79 | 239.67 | 242.87 | 242.87 | -1.98% | 335,191 |
| Aug 29, 2025 | 249.10 | 250.00 | 244.51 | 247.77 | 247.77 | -0.04% | 639,286 |
| Aug 28, 2025 | 250.25 | 252.77 | 245.51 | 247.87 | 247.87 | -2.87% | 226,034 |
| Aug 26, 2025 | 257.00 | 260.00 | 243.66 | 255.19 | 255.19 | -1.42% | 587,387 |
| Aug 25, 2025 | 252.31 | 260.74 | 248.60 | 258.87 | 258.87 | 2.09% | 386,643 |
| Aug 22, 2025 | 253.80 | 255.55 | 249.13 | 253.58 | 253.58 | 0.64% | 174,548 |
| Aug 21, 2025 | 255.85 | 263.70 | 248.61 | 251.97 | 251.97 | -0.47% | 1,089,758 |
| Aug 20, 2025 | 251.10 | 254.73 | 246.50 | 253.15 | 253.15 | 0.61% | 388,175 |
| Aug 19, 2025 | 243.99 | 252.50 | 243.45 | 251.62 | 251.62 | 2.95% | 340,757 |
| Aug 18, 2025 | 242.00 | 247.94 | 240.98 | 244.41 | 244.41 | 1.94% | 403,953 |
| Aug 14, 2025 | 245.01 | 245.90 | 238.00 | 239.76 | 239.76 | -2.27% | 670,615 |
| Aug 13, 2025 | 246.61 | 250.00 | 241.41 | 245.34 | 245.34 | -0.61% | 390,354 |
| Aug 12, 2025 | 238.52 | 247.80 | 238.52 | 246.84 | 246.84 | 2.57% | 315,361 |
| Aug 11, 2025 | 249.00 | 249.00 | 237.71 | 240.66 | 240.66 | -2.52% | 396,695 |
| Aug 8, 2025 | 242.00 | 249.99 | 234.75 | 246.87 | 246.87 | 2.53% | 1,050,486 |
| Aug 7, 2025 | 244.55 | 252.00 | 235.10 | 240.78 | 240.78 | -1.06% | 1,338,049 |
| Aug 6, 2025 | 248.94 | 249.71 | 239.99 | 243.35 | 243.35 | -1.29% | 604,106 |
| Aug 5, 2025 | 254.30 | 258.74 | 244.00 | 246.53 | 246.53 | -2.10% | 658,041 |
| Aug 4, 2025 | 230.00 | 251.81 | 226.25 | 251.81 | 251.81 | 10.00% | 888,106 |
| Aug 1, 2025 | 239.40 | 241.10 | 227.41 | 228.92 | 228.92 | -4.52% | 744,233 |
| Jul 31, 2025 | 243.10 | 245.76 | 237.12 | 239.76 | 239.76 | -3.15% | 783,052 |
| Jul 30, 2025 | 245.90 | 249.34 | 241.26 | 247.55 | 247.55 | 2.35% | 807,897 |
| Jul 29, 2025 | 244.00 | 247.68 | 238.96 | 241.87 | 241.87 | -2.45% | 720,603 |
| Jul 28, 2025 | 256.87 | 256.87 | 244.50 | 247.94 | 247.94 | -3.48% | 819,705 |
| Jul 25, 2025 | 268.00 | 268.79 | 254.25 | 256.87 | 256.87 | -4.49% | 1,028,912 |
| Jul 24, 2025 | 278.80 | 278.80 | 267.00 | 268.95 | 268.95 | -3.35% | 536,672 |
| Jul 23, 2025 | 284.45 | 284.45 | 275.30 | 278.27 | 278.27 | -2.26% | 882,774 |
| Jul 22, 2025 | 293.98 | 294.60 | 277.21 | 284.71 | 284.71 | -2.53% | 1,289,294 |
| Jul 21, 2025 | 290.99 | 294.90 | 280.40 | 292.10 | 292.10 | 0.36% | 725,147 |
| Jul 18, 2025 | 292.00 | 302.00 | 285.77 | 291.05 | 291.05 | -0.79% | 1,800,958 |
| Jul 17, 2025 | 287.99 | 296.80 | 281.25 | 293.37 | 293.37 | 5.17% | 4,781,113 |