Aegis Vopak Terminals Limited (NSE:AEGISVOPAK)
India · Delayed Price · Currency is INR 260.55
-4.10 (-1.55%)
At close: Nov 28, 2025
Aegis Vopak Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 255.10 | 263.50 | 254.80 | 261.70 | 261.70 | 2.65% | 148,658 |
| Nov 25, 2025 | 258.40 | 259.20 | 254.00 | 254.95 | 254.95 | -1.34% | 94,031 |
| Nov 24, 2025 | 258.60 | 261.10 | 255.80 | 258.40 | 258.40 | -0.94% | 148,150 |
| Nov 21, 2025 | 261.95 | 268.20 | 253.50 | 260.85 | 260.85 | 0.56% | 976,702 |
| Nov 20, 2025 | 259.85 | 261.70 | 258.50 | 259.40 | 259.40 | -0.73% | 110,270 |
| Nov 19, 2025 | 262.40 | 266.00 | 259.35 | 261.30 | 261.30 | -0.38% | 325,899 |
| Nov 18, 2025 | 267.00 | 267.00 | 261.00 | 262.30 | 262.30 | -1.67% | 140,522 |
| Nov 17, 2025 | 268.50 | 270.40 | 265.70 | 266.75 | 266.75 | -1.51% | 221,031 |
| Nov 14, 2025 | 271.00 | 272.80 | 266.85 | 270.85 | 270.85 | -0.64% | 271,751 |
| Nov 13, 2025 | 271.00 | 274.00 | 266.80 | 272.60 | 272.60 | 0.72% | 226,528 |
| Nov 12, 2025 | 270.50 | 274.45 | 268.20 | 270.65 | 270.65 | -0.44% | 215,944 |
| Nov 11, 2025 | 264.00 | 275.00 | 257.05 | 271.85 | 271.85 | 2.95% | 688,983 |
| Nov 10, 2025 | 262.50 | 265.70 | 253.70 | 264.05 | 264.05 | 1.50% | 434,040 |
| Nov 7, 2025 | 259.65 | 263.00 | 251.80 | 260.15 | 260.15 | 0.74% | 587,604 |
| Nov 6, 2025 | 277.95 | 277.95 | 254.00 | 258.25 | 258.25 | -5.85% | 1,221,015 |
| Nov 4, 2025 | 278.70 | 278.70 | 268.20 | 274.30 | 274.30 | -0.99% | 373,228 |
| Nov 3, 2025 | 280.70 | 280.70 | 270.95 | 277.05 | 277.05 | -0.68% | 474,767 |
| Oct 31, 2025 | 274.30 | 280.00 | 273.25 | 278.95 | 278.95 | 1.70% | 285,445 |
| Oct 30, 2025 | 275.70 | 277.50 | 272.60 | 274.30 | 274.30 | -0.51% | 222,649 |
| Oct 29, 2025 | 280.00 | 282.00 | 274.00 | 275.70 | 275.70 | -1.50% | 231,523 |
| Oct 28, 2025 | 281.30 | 283.50 | 274.50 | 279.90 | 279.90 | -1.15% | 670,153 |
| Oct 27, 2025 | 282.00 | 285.00 | 272.20 | 283.15 | 283.15 | 1.03% | 701,701 |
| Oct 24, 2025 | 290.00 | 290.00 | 278.10 | 280.25 | 280.25 | -3.09% | 478,880 |
| Oct 23, 2025 | 289.00 | 292.00 | 281.75 | 289.20 | 289.20 | 1.78% | 1,038,377 |
| Oct 21, 2025 | 285.95 | 286.95 | 283.30 | 284.15 | 284.15 | 0.21% | 37,898 |
| Oct 20, 2025 | 279.95 | 285.95 | 277.05 | 283.55 | 283.55 | 1.39% | 427,337 |
| 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 |