Aegis Vopak Terminals Limited (NSE:AEGISVOPAK)
India · Delayed Price · Currency is INR 217.81
-11.08 (-4.84%)
At close: Feb 6, 2026
Aegis Vopak Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |