Aegis Vopak Terminals Limited (NSE:AEGISVOPAK)
India · Delayed Price · Currency is INR 261.80
-4.60 (-1.73%)
Oct 21, 2026, 3:29 PM IST
Aegis Vopak Terminals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 266.20 | 267.25 | 256.55 | 261.80 | 261.80 | -1.73% | 830,006 |
| Oct 19, 2026 | 275.00 | 275.00 | 259.85 | 266.40 | 266.40 | -3.48% | 989,281 |
| Oct 16, 2026 | 280.45 | 280.45 | 274.15 | 276.00 | 276.00 | -2.09% | 570,757 |
| Oct 15, 2026 | 281.10 | 283.90 | 276.45 | 281.90 | 281.90 | -0.18% | 510,785 |
| Oct 14, 2026 | 282.00 | 289.30 | 281.35 | 282.40 | 282.40 | -0.18% | 578,290 |
| Oct 13, 2026 | 286.35 | 286.35 | 279.95 | 282.90 | 282.90 | -1.22% | 328,734 |
| Oct 12, 2026 | 284.75 | 289.00 | 280.00 | 286.40 | 286.40 | 0.56% | 591,456 |
| Oct 9, 2026 | 286.20 | 290.00 | 273.90 | 284.80 | 284.80 | -0.14% | 1,171,591 |
| Oct 8, 2026 | 294.95 | 295.25 | 282.95 | 285.20 | 285.20 | -3.08% | 1,013,795 |
| Oct 7, 2026 | 294.00 | 301.80 | 290.50 | 294.25 | 294.25 | 0.31% | 1,371,001 |
| Oct 6, 2026 | 298.10 | 299.10 | 291.50 | 293.35 | 293.35 | -1.41% | 538,943 |
| Oct 5, 2026 | 298.00 | 299.35 | 286.45 | 297.55 | 297.55 | 2.34% | 781,630 |
| Oct 1, 2026 | 294.00 | 304.30 | 285.10 | 290.75 | 290.75 | -2.04% | 1,739,742 |
| Sep 30, 2026 | 296.00 | 299.50 | 294.05 | 296.80 | 296.80 | 0.87% | 532,792 |
| Sep 29, 2026 | 298.00 | 298.00 | 288.10 | 294.25 | 294.25 | -1.44% | 869,693 |
| Sep 28, 2026 | 287.05 | 301.30 | 280.25 | 298.55 | 298.55 | 3.84% | 2,120,065 |
| Sep 25, 2026 | 291.15 | 294.40 | 286.30 | 287.50 | 287.50 | -0.55% | 673,754 |
| Sep 24, 2026 | 300.80 | 300.80 | 283.60 | 289.10 | 289.10 | -4.52% | 2,451,978 |
| Sep 23, 2026 | 300.20 | 308.00 | 299.20 | 302.80 | 302.80 | 0.46% | 1,254,083 |
| Sep 22, 2026 | 320.85 | 320.85 | 296.70 | 301.40 | 301.40 | -5.31% | 3,129,116 |
| Sep 21, 2026 | 317.00 | 320.95 | 309.20 | 318.30 | 318.30 | 1.06% | 2,864,123 |
| Sep 18, 2026 | 313.00 | 317.00 | 300.65 | 314.95 | 314.95 | 1.37% | 2,342,046 |
| Sep 17, 2026 | 295.85 | 316.00 | 292.50 | 310.70 | 310.70 | 4.63% | 6,087,355 |
| Sep 16, 2026 | 305.00 | 305.00 | 288.90 | 296.95 | 296.95 | -1.67% | 1,920,715 |
| Sep 15, 2026 | 298.40 | 311.00 | 292.80 | 302.00 | 302.00 | 2.34% | 4,447,657 |
| Sep 11, 2026 | 289.60 | 298.40 | 281.30 | 295.10 | 295.10 | 1.11% | 1,776,446 |
| Sep 10, 2026 | 299.15 | 300.70 | 289.25 | 291.85 | 291.85 | -1.95% | 693,995 |
| Sep 9, 2026 | 291.00 | 299.40 | 288.80 | 297.65 | 297.65 | 2.41% | 1,911,786 |
| Sep 8, 2026 | 285.00 | 291.80 | 284.00 | 290.65 | 290.65 | 1.86% | 584,529 |
| Sep 7, 2026 | 281.65 | 287.00 | 279.55 | 285.35 | 285.35 | 0.30% | 615,354 |
| Sep 4, 2026 | 286.50 | 294.10 | 283.10 | 284.50 | 284.50 | -0.82% | 788,218 |
| Sep 3, 2026 | 288.00 | 298.70 | 283.15 | 286.85 | 286.85 | 0.19% | 1,926,863 |
| Sep 2, 2026 | 268.45 | 288.30 | 266.30 | 286.30 | 286.30 | 6.00% | 3,128,778 |
| Sep 1, 2026 | 267.90 | 272.00 | 260.70 | 270.10 | 270.10 | 0.50% | 711,022 |
| Aug 31, 2026 | 265.95 | 272.70 | 261.65 | 268.75 | 268.75 | -0.43% | 721,408 |
| Aug 28, 2026 | 267.00 | 272.45 | 262.00 | 269.90 | 269.90 | 2.43% | 588,121 |
| Aug 27, 2026 | 264.15 | 267.20 | 258.30 | 263.50 | 263.50 | -0.25% | 852,910 |
| Aug 26, 2026 | 268.45 | 269.80 | 263.10 | 264.15 | 264.15 | -1.33% | 282,319 |
| Aug 25, 2026 | 273.00 | 273.05 | 266.10 | 267.70 | 267.70 | -0.96% | 352,115 |
| Aug 24, 2026 | 278.90 | 282.80 | 269.05 | 270.30 | 270.30 | -2.17% | 701,538 |
| Aug 21, 2026 | 268.70 | 277.85 | 266.75 | 276.30 | 276.30 | 3.64% | 850,492 |
| Aug 20, 2026 | 273.90 | 274.50 | 265.05 | 266.60 | 266.60 | -1.31% | 376,144 |
| Aug 19, 2026 | 277.80 | 277.80 | 268.10 | 270.15 | 270.15 | -1.69% | 357,042 |
| Aug 18, 2026 | 267.10 | 280.00 | 267.10 | 274.80 | 274.80 | 1.97% | 883,444 |
| Aug 17, 2026 | 269.10 | 272.25 | 262.95 | 269.50 | 269.50 | 0.15% | 667,513 |
| Aug 14, 2026 | 273.00 | 274.70 | 267.80 | 269.10 | 269.10 | -0.88% | 403,221 |
| Aug 13, 2026 | 276.45 | 278.90 | 268.05 | 271.50 | 271.50 | -0.75% | 401,975 |
| Aug 12, 2026 | 280.20 | 280.25 | 272.80 | 273.55 | 273.55 | -2.50% | 442,476 |
| Aug 11, 2026 | 276.45 | 283.95 | 271.40 | 280.55 | 280.55 | 1.45% | 1,235,949 |
| Aug 10, 2026 | 290.00 | 290.00 | 272.40 | 276.55 | 276.55 | -3.07% | 933,657 |