Aegis Vopak Terminals Limited (NSE:AEGISVOPAK)
India · Delayed Price · Currency is INR 260.15
+1.90 (0.74%)
Nov 7, 2025, 3:30 PM IST
Aegis Vopak Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 259.65 | 263.00 | 251.80 | 260.15 | 260.55 | 0.74% | 586,138 |
| Nov 6, 2025 | 276.80 | 278.15 | 254.15 | 258.25 | 258.25 | -5.97% | 1,221,015 |
| Nov 4, 2025 | 276.60 | 276.60 | 268.65 | 274.65 | 274.65 | -0.76% | 373,228 |
| Nov 3, 2025 | 279.05 | 279.80 | 270.55 | 276.75 | 276.75 | -0.90% | 474,963 |
| Oct 31, 2025 | 272.00 | 279.95 | 272.00 | 279.25 | 279.25 | 2.23% | 285,445 |
| Oct 30, 2025 | 281.35 | 281.35 | 272.20 | 273.15 | 273.15 | -0.80% | 222,650 |
| Oct 29, 2025 | 283.15 | 283.15 | 274.20 | 275.35 | 275.35 | -2.17% | 231,962 |
| Oct 28, 2025 | 280.05 | 283.20 | 274.35 | 281.45 | 281.45 | -0.48% | 670,153 |
| Oct 27, 2025 | 280.35 | 284.50 | 273.00 | 282.80 | 282.80 | 0.86% | 701,701 |
| Oct 24, 2025 | 289.50 | 289.50 | 278.15 | 280.40 | 280.40 | -3.09% | 478,880 |
| Oct 23, 2025 | 284.85 | 291.50 | 282.80 | 289.35 | 289.35 | 1.88% | 1,038,377 |
| Oct 21, 2025 | 285.00 | 286.80 | 283.15 | 284.00 | 284.00 | -0.12% | 37,898 |
| Oct 20, 2025 | 279.65 | 286.60 | 277.05 | 284.35 | 284.35 | 1.70% | 427,337 |
| Oct 17, 2025 | 286.75 | 288.40 | 273.90 | 279.60 | 279.60 | -3.17% | 978,792 |
| Oct 16, 2025 | 280.05 | 292.40 | 280.05 | 288.75 | 288.75 | 2.54% | 2,506,811 |
| Oct 15, 2025 | 267.10 | 285.95 | 267.10 | 281.60 | 281.60 | 1.66% | 1,370,362 |
| Oct 14, 2025 | 275.00 | 284.00 | 274.50 | 277.00 | 277.00 | 0.44% | 564,382 |
| Oct 13, 2025 | 276.30 | 278.00 | 268.90 | 275.80 | 275.80 | -0.22% | 401,220 |
| Oct 10, 2025 | 269.50 | 282.20 | 267.10 | 276.40 | 276.40 | 2.79% | 970,732 |
| Oct 9, 2025 | 268.85 | 273.00 | 264.80 | 268.90 | 268.90 | 1.91% | 699,995 |
| Oct 8, 2025 | 270.00 | 270.00 | 261.35 | 263.85 | 263.85 | -3.17% | 561,504 |
| Oct 7, 2025 | 280.55 | 280.55 | 270.55 | 272.50 | 272.50 | -2.87% | 579,806 |
| Oct 6, 2025 | 279.55 | 286.80 | 273.45 | 280.55 | 280.55 | -1.06% | 1,132,022 |
| Oct 3, 2025 | 261.25 | 287.00 | 259.90 | 283.55 | 283.55 | 8.54% | 3,179,803 |
| Oct 1, 2025 | 260.45 | 263.70 | 257.80 | 261.25 | 261.25 | 0.30% | 438,500 |
| Sep 30, 2025 | 253.20 | 262.60 | 249.00 | 260.48 | 260.48 | 3.68% | 846,492 |
| Sep 29, 2025 | 243.00 | 255.00 | 241.00 | 251.24 | 251.24 | 3.17% | 1,729,834 |
| 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 |