Aegis Vopak Terminals Limited (NSE:AEGISVOPAK)
India · Delayed Price · Currency is INR 228.07
-6.31 (-2.69%)
At close: Feb 27, 2026
Aegis Vopak Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 230.01 | 232.84 | 227.50 | 228.07 | 228.07 | -2.69% | 436,751 |
| Feb 26, 2026 | 235.00 | 237.34 | 230.02 | 234.38 | 234.38 | -0.56% | 497,775 |
| Feb 25, 2026 | 225.00 | 240.01 | 224.52 | 235.69 | 235.69 | 3.46% | 1,438,355 |
| Feb 24, 2026 | 225.20 | 230.79 | 222.00 | 227.80 | 227.80 | -0.54% | 991,076 |
| Feb 23, 2026 | 214.24 | 231.85 | 213.40 | 229.03 | 229.03 | 8.66% | 5,491,670 |
| Feb 20, 2026 | 214.81 | 216.64 | 208.36 | 210.78 | 210.78 | -1.88% | 735,804 |
| Feb 19, 2026 | 221.99 | 221.99 | 212.50 | 214.82 | 214.82 | -2.75% | 542,436 |
| Feb 18, 2026 | 218.50 | 222.41 | 216.20 | 220.89 | 220.89 | 0.60% | 272,036 |
| Feb 17, 2026 | 207.99 | 222.65 | 206.40 | 219.57 | 219.57 | 6.10% | 2,066,229 |
| Feb 16, 2026 | 211.37 | 214.10 | 205.76 | 206.94 | 206.94 | -3.41% | 600,543 |
| Feb 13, 2026 | 212.00 | 217.14 | 204.50 | 214.25 | 214.25 | 0.58% | 674,274 |
| Feb 12, 2026 | 217.55 | 218.95 | 211.68 | 213.01 | 213.01 | -2.79% | 332,567 |
| Feb 11, 2026 | 222.13 | 222.13 | 217.36 | 219.12 | 219.12 | -0.58% | 211,207 |
| Feb 10, 2026 | 219.00 | 222.74 | 219.00 | 220.40 | 220.40 | 0.70% | 257,651 |
| Feb 9, 2026 | 218.49 | 220.89 | 214.28 | 218.86 | 218.86 | 0.48% | 508,477 |
| Feb 6, 2026 | 225.00 | 225.29 | 215.00 | 217.81 | 217.81 | -4.84% | 830,016 |
| Feb 5, 2026 | 227.60 | 234.00 | 222.89 | 228.89 | 228.89 | 0.10% | 1,294,436 |
| Feb 4, 2026 | 223.55 | 230.99 | 220.05 | 228.66 | 228.66 | 2.29% | 710,369 |
| Feb 3, 2026 | 236.29 | 240.00 | 219.05 | 223.55 | 223.55 | -3.85% | 2,233,629 |
| Feb 2, 2026 | 235.00 | 237.90 | 218.57 | 232.49 | 232.49 | -0.91% | 2,381,135 |
| Feb 1, 2026 | 233.98 | 239.00 | 220.50 | 234.63 | 234.63 | 3.45% | 738,771 |
| Jan 30, 2026 | 217.05 | 234.00 | 211.27 | 226.81 | 226.81 | 3.33% | 8,529,614 |
| Jan 29, 2026 | 213.98 | 221.68 | 209.15 | 219.51 | 219.51 | 3.24% | 1,390,318 |
| Jan 28, 2026 | 225.00 | 225.00 | 212.00 | 212.63 | 212.63 | -3.51% | 2,128,478 |
| Jan 27, 2026 | 201.22 | 221.34 | 201.00 | 220.37 | 220.37 | 9.52% | 8,802,716 |
| Jan 23, 2026 | 207.00 | 207.04 | 199.84 | 201.22 | 201.22 | -2.04% | 304,743 |
| Jan 22, 2026 | 200.64 | 206.50 | 200.30 | 205.41 | 205.41 | 2.74% | 441,521 |
| Jan 21, 2026 | 206.54 | 206.57 | 198.00 | 199.93 | 199.93 | -2.00% | 437,654 |
| Jan 20, 2026 | 214.81 | 214.81 | 200.30 | 204.00 | 204.00 | -5.08% | 593,100 |
| Jan 19, 2026 | 217.63 | 218.00 | 208.51 | 214.91 | 214.91 | -1.25% | 883,100 |
| Jan 16, 2026 | 226.00 | 226.10 | 213.62 | 217.62 | 217.62 | -3.74% | 781,354 |
| Jan 14, 2026 | 231.99 | 232.80 | 225.45 | 226.07 | 226.07 | -1.87% | 246,243 |
| Jan 13, 2026 | 226.60 | 231.71 | 226.60 | 230.38 | 230.38 | 1.67% | 191,890 |
| Jan 12, 2026 | 227.00 | 231.53 | 224.22 | 226.60 | 226.60 | -1.04% | 942,961 |
| Jan 9, 2026 | 236.25 | 240.86 | 225.61 | 228.97 | 228.97 | -3.02% | 1,580,425 |
| Jan 8, 2026 | 237.30 | 243.38 | 235.38 | 236.10 | 236.10 | -0.63% | 485,822 |
| Jan 7, 2026 | 239.70 | 241.04 | 236.50 | 237.60 | 237.60 | -0.83% | 238,513 |
| Jan 6, 2026 | 243.57 | 244.06 | 238.55 | 239.59 | 239.59 | -1.63% | 360,760 |
| Jan 5, 2026 | 250.00 | 251.31 | 241.85 | 243.57 | 243.57 | -2.11% | 350,290 |
| Jan 2, 2026 | 251.75 | 252.78 | 247.99 | 248.82 | 248.82 | -1.35% | 260,364 |
| Jan 1, 2026 | 250.00 | 256.40 | 246.75 | 252.22 | 252.22 | 1.15% | 234,577 |
| Dec 31, 2025 | 251.50 | 254.90 | 247.50 | 249.35 | 249.35 | -0.06% | 541,541 |
| Dec 30, 2025 | 247.60 | 254.35 | 240.10 | 249.50 | 249.50 | 0.81% | 793,399 |
| Dec 29, 2025 | 246.10 | 248.35 | 241.00 | 247.50 | 247.50 | -0.20% | 637,554 |
| Dec 26, 2025 | 247.20 | 250.80 | 240.90 | 248.00 | 248.00 | 0.32% | 576,207 |
| Dec 24, 2025 | 248.80 | 250.20 | 246.00 | 247.20 | 247.20 | -0.62% | 262,598 |
| Dec 23, 2025 | 256.60 | 257.15 | 247.00 | 248.75 | 248.75 | -2.83% | 732,455 |
| Dec 22, 2025 | 263.85 | 264.00 | 255.05 | 256.00 | 256.00 | -1.97% | 293,871 |
| 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 |