Aegis Vopak Terminals Limited (NSE:AEGISVOPAK)
India · Delayed Price · Currency is INR 279.60
-9.15 (-3.17%)
At close: Oct 17, 2025
Aegis Vopak Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 289.00 | 289.00 | 273.40 | 279.65 | 279.65 | -3.25% | 978,792 |
| Oct 16, 2025 | 281.50 | 292.50 | 280.45 | 289.05 | 289.05 | 2.76% | 2,506,811 |
| Oct 15, 2025 | 278.35 | 285.75 | 274.00 | 281.30 | 281.30 | 1.57% | 1,370,362 |
| Oct 14, 2025 | 275.00 | 284.20 | 274.00 | 276.95 | 276.95 | 0.11% | 564,382 |
| Oct 13, 2025 | 276.00 | 278.70 | 268.60 | 276.65 | 276.65 | -0.02% | 401,220 |
| Oct 10, 2025 | 269.00 | 282.30 | 266.65 | 276.70 | 276.70 | 2.98% | 970,732 |
| Oct 9, 2025 | 269.00 | 273.00 | 264.20 | 268.70 | 268.70 | 1.70% | 699,995 |
| Oct 8, 2025 | 270.00 | 270.00 | 261.50 | 264.20 | 264.20 | -3.24% | 561,504 |
| Oct 7, 2025 | 279.55 | 279.55 | 270.90 | 273.05 | 273.05 | -2.50% | 579,806 |
| Oct 6, 2025 | 283.45 | 287.60 | 273.00 | 280.05 | 280.05 | -1.18% | 1,132,022 |
| Oct 3, 2025 | 261.00 | 286.50 | 259.85 | 283.40 | 283.40 | 8.44% | 3,179,803 |
| Oct 1, 2025 | 261.95 | 263.70 | 257.75 | 261.35 | 261.35 | 0.33% | 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 |
| Aug 25, 2025 | 252.31 | 260.74 | 248.60 | 258.87 | 258.87 | 2.09% | 386,643 |
| Aug 22, 2025 | 253.80 | 255.55 | 249.13 | 253.58 | 253.58 | 0.64% | 174,548 |
| Aug 21, 2025 | 255.85 | 263.70 | 248.61 | 251.97 | 251.97 | -0.47% | 1,089,758 |
| Aug 20, 2025 | 251.10 | 254.73 | 246.50 | 253.15 | 253.15 | 0.61% | 388,175 |
| Aug 19, 2025 | 243.99 | 252.50 | 243.45 | 251.62 | 251.62 | 2.95% | 340,757 |
| Aug 18, 2025 | 242.00 | 247.94 | 240.98 | 244.41 | 244.41 | 1.94% | 403,953 |
| Aug 14, 2025 | 245.01 | 245.90 | 238.00 | 239.76 | 239.76 | -2.27% | 670,615 |
| Aug 13, 2025 | 246.61 | 250.00 | 241.41 | 245.34 | 245.34 | -0.61% | 390,354 |
| Aug 12, 2025 | 238.52 | 247.80 | 238.52 | 246.84 | 246.84 | 2.57% | 315,361 |
| Aug 11, 2025 | 249.00 | 249.00 | 237.71 | 240.66 | 240.66 | -2.52% | 396,695 |
| Aug 8, 2025 | 242.00 | 249.99 | 234.75 | 246.87 | 246.87 | 2.53% | 1,050,486 |
| Aug 7, 2025 | 244.55 | 252.00 | 235.10 | 240.78 | 240.78 | -1.06% | 1,338,049 |
| Aug 6, 2025 | 248.94 | 249.71 | 239.99 | 243.35 | 243.35 | -1.29% | 604,106 |