Skip to main content
logo
Aegis Vopak Terminals Limited (NSE:AEGISVOPAK)
India flag India · Delayed Price · Currency is INR
217.85
+18.71 (9.40%)
Jun 12, 2026, 3:30 PM IST

Aegis Vopak Terminals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026205.00219.05202.51217.85217.859.40%4,204,329
Jun 11, 2026197.70210.40193.41199.14199.140.65%1,403,062
Jun 10, 2026196.48203.04194.68197.85197.853.22%1,883,109
Jun 9, 2026185.00194.69184.32191.67191.674.02%376,371
Jun 8, 2026187.01187.91182.50184.26184.26-3.12%583,472
Jun 5, 2026194.00194.00187.21190.19190.19-0.70%325,372
Jun 4, 2026190.50195.50190.50191.54191.54-0.76%166,721
Jun 3, 2026198.00198.00188.75193.00193.00-1.23%374,145
Jun 2, 2026191.00196.49189.49195.41195.411.31%345,079
Jun 1, 2026200.00200.16191.50192.88192.88-1.67%445,522
May 29, 2026207.53208.92193.01196.16196.16-4.67%777,726
May 27, 2026209.90209.99204.12205.76205.76-1.23%398,179
May 26, 2026206.00211.52206.00208.33208.330.22%231,447
May 25, 2026210.02213.70205.36207.88207.880.25%633,853
May 22, 2026205.25209.10202.92207.37207.371.13%391,874
May 21, 2026202.70208.01201.12205.05205.052.70%402,568
May 20, 2026198.50201.51195.10199.65199.650.28%210,061
May 19, 2026198.49201.00195.00199.10199.100.92%225,953
May 18, 2026195.70198.86191.00197.29197.29-0.22%283,648
May 15, 2026202.00203.35194.62197.72197.72-1.22%510,770
May 14, 2026197.42201.11190.52200.17200.171.52%890,960
May 13, 2026200.81203.15196.50197.18197.18-2.71%568,765
May 12, 2026211.00211.00196.11202.67202.67-4.57%1,712,250
May 11, 2026210.90214.51204.31212.38212.380.54%2,135,182
May 8, 2026216.00216.45208.06211.24211.24-2.26%1,180,713
May 7, 2026204.90221.00201.20216.12216.127.49%6,087,744
May 6, 2026198.00206.58195.00201.06201.063.16%1,838,389
May 5, 2026194.95198.00192.70194.91194.910.50%379,078
May 4, 2026189.62194.59188.38193.94193.942.28%360,793
Apr 30, 2026193.50196.94186.91189.62189.62-2.55%623,562
Apr 29, 2026198.80200.00193.54194.58194.58-2.26%653,124
Apr 28, 2026197.31202.58195.45199.08199.080.39%1,062,446
Apr 27, 2026188.15199.00188.15198.30198.305.40%424,162
Apr 24, 2026195.00195.00184.50188.14188.14-2.58%420,955
Apr 23, 2026195.50197.40192.10193.12193.12-0.96%219,326
Apr 22, 2026196.50198.09192.50195.00195.00-1.65%546,117
Apr 21, 2026198.90199.15196.08198.28198.280.56%220,535
Apr 20, 2026203.25203.25195.12197.17197.17-1.79%596,464
Apr 17, 2026197.76206.02197.49200.76200.761.52%1,065,347
Apr 16, 2026197.00201.28193.28197.76197.760.85%725,461
Apr 15, 2026192.10197.55189.00196.10196.104.24%1,182,541
Apr 13, 2026186.22189.44182.23188.12188.12-0.98%556,708
Apr 10, 2026189.00197.00188.64189.99189.991.43%1,014,095
Apr 9, 2026190.50194.40184.80187.32187.32-1.70%699,506
Apr 8, 2026186.86191.98180.82190.55190.559.18%1,583,696
Apr 7, 2026167.50175.15166.63174.53174.532.59%625,278
Apr 6, 2026169.40175.99163.25170.12170.120.28%1,629,025
Apr 2, 2026164.75171.00160.91169.64169.641.05%676,606
Apr 1, 2026166.00171.14163.08167.87167.873.85%597,473
Mar 30, 2026171.00171.12158.00161.65161.65-5.96%955,701