Aegis Vopak Terminals Limited (NSE:AEGISVOPAK)
India flag India · Delayed Price · Currency is INR
243.55
-1.75 (-0.71%)
Last updated: Sep 1, 2025, 1:49 PM IST

Aegis Vopak Terminals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025248.60249.85245.30246.95-0.08%8,489
Aug 28, 2025252.25252.95245.30246.75--3.35%33,765
Aug 26, 2025255.05259.95243.70255.30--1.31%19,312
Aug 25, 2025252.55260.70248.65258.70-2.31%19,608
Aug 22, 2025258.15258.15249.05252.85-0.52%11,015
Aug 21, 2025248.95263.75248.95251.55--0.46%44,080
Aug 20, 2025251.90254.40246.65252.70-0.52%25,196
Aug 19, 2025244.65251.90244.35251.40-2.76%45,151
Aug 18, 2025239.75247.70239.75244.65-2.11%11,913
Aug 14, 2025247.40247.40238.20239.60--2.26%12,368
Aug 13, 2025252.50252.50241.60245.15--0.61%15,501
Aug 12, 2025241.35247.85238.55246.65-2.79%16,752
Aug 11, 2025250.00250.00238.00239.95--2.76%21,169
Aug 8, 2025242.30249.75235.00246.75-2.26%70,312
Aug 7, 2025243.05252.00235.10241.30--1.05%51,741
Aug 6, 2025248.00249.45240.20243.85--1.12%23,743
Aug 5, 2025256.95258.50244.30246.60--2.16%39,952
Aug 4, 2025235.00252.05226.45252.05-9.99%71,961
Aug 1, 2025238.25240.25227.35229.15--4.30%24,009
Jul 31, 2025247.50247.50237.50239.45--3.25%27,374
Jul 30, 2025244.15249.85241.85247.50-2.70%32,051
Jul 29, 2025246.65247.65238.55241.00--2.92%59,102
Jul 28, 2025256.05256.10244.50248.25--3.55%45,618
Jul 25, 2025266.10268.00254.50257.40--4.24%42,156
Jul 24, 2025273.10277.70268.00268.80--3.40%21,767
Jul 23, 2025287.00287.00275.60278.25--2.15%35,194
Jul 22, 2025291.90295.00275.00284.35--2.65%128,852
Jul 21, 2025288.25293.80280.25292.10-0.29%90,766
Jul 18, 2025292.50302.00285.15291.25--0.43%79,836
Jul 17, 2025285.35296.70281.25292.50-4.58%411,479
Jul 16, 2025271.00282.30262.85279.70-4.72%286,000
Jul 15, 2025258.75269.60257.80267.10-3.41%147,845
Jul 14, 2025259.10267.50256.35258.30--0.63%49,169
Jul 11, 2025262.05266.50254.15259.95--0.50%42,142
Jul 10, 2025258.05266.15256.35261.25-0.23%96,000
Jul 9, 2025227.05263.80227.05260.65-4.32%63,561
Jul 8, 2025249.75251.95242.05249.85-0.04%39,917
Jul 7, 2025245.00252.50238.50249.75-3.93%59,319
Jul 4, 2025243.15246.35234.95240.30--1.70%43,718
Jul 3, 2025243.90249.90241.95244.45-0.29%62,656
Jul 2, 2025245.15247.45241.50243.75--0.02%28,353
Jul 1, 2025245.25251.70242.75243.80--0.57%13,758
Jun 30, 2025254.45254.45244.05245.20--3.67%79,729
Jun 27, 2025252.25257.65252.25254.55-0.85%88,266
Jun 26, 2025252.00263.40250.45252.40-0.86%138,719
Jun 25, 2025250.35252.90249.35250.25--0.62%47,257
Jun 24, 2025245.05255.10243.75251.80-2.50%43,901
Jun 23, 2025241.15246.80238.35245.65-0.18%114,909
Jun 20, 2025238.00246.40238.00245.20--0.95%146,974
Jun 19, 2025246.25253.00240.35247.55-0.16%238,732