Aegis Vopak Terminals Limited (NSE:AEGISVOPAK)
India · Delayed Price · Currency is INR 246.75
+5.45 (2.26%)
At close: Aug 8, 2025, 3:30 PM IST
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 242.30 | 249.75 | 235.00 | 246.75 | - | 2.26% | 70,312 |
| Aug 7, 2025 | 243.05 | 252.00 | 235.10 | 241.30 | - | -1.05% | 51,741 |
| Aug 6, 2025 | 248.00 | 249.45 | 240.20 | 243.85 | - | -1.12% | 23,743 |
| Aug 5, 2025 | 256.95 | 258.50 | 244.30 | 246.60 | - | -2.16% | 39,952 |
| Aug 4, 2025 | 235.00 | 252.05 | 226.45 | 252.05 | - | 9.99% | 71,961 |
| Aug 1, 2025 | 238.25 | 240.25 | 227.35 | 229.15 | - | -4.30% | 24,009 |
| Jul 31, 2025 | 247.50 | 247.50 | 237.50 | 239.45 | - | -3.25% | 27,374 |
| Jul 30, 2025 | 244.15 | 249.85 | 241.85 | 247.50 | - | 2.70% | 32,051 |
| Jul 29, 2025 | 246.65 | 247.65 | 238.55 | 241.00 | - | -2.92% | 59,102 |
| Jul 28, 2025 | 256.05 | 256.10 | 244.50 | 248.25 | - | -3.55% | 45,618 |
| Jul 25, 2025 | 266.10 | 268.00 | 254.50 | 257.40 | - | -4.24% | 42,156 |
| Jul 24, 2025 | 273.10 | 277.70 | 268.00 | 268.80 | - | -3.40% | 21,767 |
| Jul 23, 2025 | 287.00 | 287.00 | 275.60 | 278.25 | - | -2.15% | 35,194 |
| Jul 22, 2025 | 291.90 | 295.00 | 275.00 | 284.35 | - | -2.65% | 128,852 |
| Jul 21, 2025 | 288.25 | 293.80 | 280.25 | 292.10 | - | 0.29% | 90,766 |
| Jul 18, 2025 | 292.50 | 302.00 | 285.15 | 291.25 | - | -0.43% | 79,836 |
| Jul 17, 2025 | 285.35 | 296.70 | 281.25 | 292.50 | - | 4.58% | 411,479 |
| Jul 16, 2025 | 271.00 | 282.30 | 262.85 | 279.70 | - | 4.72% | 286,000 |
| Jul 15, 2025 | 258.75 | 269.60 | 257.80 | 267.10 | - | 3.41% | 147,845 |
| Jul 14, 2025 | 259.10 | 267.50 | 256.35 | 258.30 | - | -0.63% | 49,169 |
| Jul 11, 2025 | 262.05 | 266.50 | 254.15 | 259.95 | - | -0.50% | 42,142 |
| Jul 10, 2025 | 258.05 | 266.15 | 256.35 | 261.25 | - | 0.23% | 96,000 |
| Jul 9, 2025 | 227.05 | 263.80 | 227.05 | 260.65 | - | 4.32% | 63,561 |
| Jul 8, 2025 | 249.75 | 251.95 | 242.05 | 249.85 | - | 0.04% | 39,917 |
| Jul 7, 2025 | 245.00 | 252.50 | 238.50 | 249.75 | - | 3.93% | 59,319 |
| Jul 4, 2025 | 243.15 | 246.35 | 234.95 | 240.30 | - | -1.70% | 43,718 |
| Jul 3, 2025 | 243.90 | 249.90 | 241.95 | 244.45 | - | 0.29% | 62,656 |
| Jul 2, 2025 | 245.15 | 247.45 | 241.50 | 243.75 | - | -0.02% | 28,353 |
| Jul 1, 2025 | 245.25 | 251.70 | 242.75 | 243.80 | - | -0.57% | 13,758 |
| Jun 30, 2025 | 254.45 | 254.45 | 244.05 | 245.20 | - | -3.67% | 79,729 |
| Jun 27, 2025 | 252.25 | 257.65 | 252.25 | 254.55 | - | 0.85% | 88,266 |
| Jun 26, 2025 | 252.00 | 263.40 | 250.45 | 252.40 | - | 0.86% | 138,719 |
| Jun 25, 2025 | 250.35 | 252.90 | 249.35 | 250.25 | - | -0.62% | 47,257 |
| Jun 24, 2025 | 245.05 | 255.10 | 243.75 | 251.80 | - | 2.50% | 43,901 |
| Jun 23, 2025 | 241.15 | 246.80 | 238.35 | 245.65 | - | 0.18% | 114,909 |
| Jun 20, 2025 | 238.00 | 246.40 | 238.00 | 245.20 | - | -0.95% | 146,974 |
| Jun 19, 2025 | 246.25 | 253.00 | 240.35 | 247.55 | - | 0.16% | 238,732 |
| Jun 18, 2025 | 239.20 | 248.00 | 237.60 | 247.15 | - | 3.58% | 293,806 |
| Jun 17, 2025 | 236.70 | 241.90 | 235.00 | 238.60 | - | 1.34% | 63,514 |
| Jun 16, 2025 | 234.45 | 237.95 | 227.70 | 235.45 | - | 0.02% | 46,478 |
| Jun 13, 2025 | 231.35 | 239.05 | 229.80 | 235.40 | - | -2.32% | 112,816 |
| Jun 12, 2025 | 248.00 | 251.40 | 238.50 | 241.00 | - | -3.95% | 570,128 |
| Jun 11, 2025 | 255.00 | 255.00 | 240.15 | 250.90 | - | -1.32% | 321,168 |
| Jun 10, 2025 | 263.45 | 265.00 | 249.05 | 254.25 | - | -1.30% | 538,013 |
| Jun 9, 2025 | 257.75 | 261.70 | 253.30 | 257.60 | - | 0.17% | 867,670 |
| Jun 6, 2025 | 258.00 | 258.80 | 252.00 | 257.15 | - | -1.10% | 164,081 |
| Jun 5, 2025 | 266.50 | 266.50 | 254.00 | 260.00 | - | -1.89% | 556,602 |