Aegis Vopak Terminals Limited (NSE:AEGISVOPAK)
India · Delayed Price · Currency is INR 257.43
+22.70 (9.67%)
Jul 3, 2026, 3:29 PM IST
Aegis Vopak Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 237.00 | 258.20 | 236.63 | 249.58 | - | 6.33% | 5,465,113 |
| Jul 2, 2026 | 236.20 | 237.00 | 230.41 | 234.73 | 234.73 | -0.33% | 961,446 |
| Jul 1, 2026 | 235.49 | 243.80 | 234.05 | 235.50 | 235.50 | 0.35% | 673,015 |
| Jun 30, 2026 | 234.00 | 235.64 | 232.96 | 234.69 | 234.69 | 0.82% | 241,961 |
| Jun 29, 2026 | 232.50 | 235.45 | 227.04 | 232.77 | 232.77 | -0.18% | 423,325 |
| Jun 25, 2026 | 231.28 | 235.89 | 229.63 | 233.19 | 233.19 | 0.66% | 441,797 |
| Jun 24, 2026 | 233.78 | 235.87 | 229.22 | 231.65 | 231.65 | -0.48% | 487,282 |
| Jun 23, 2026 | 249.12 | 249.43 | 230.30 | 232.76 | 232.76 | -5.49% | 1,169,103 |
| Jun 22, 2026 | 239.90 | 248.00 | 237.00 | 246.29 | 246.29 | 3.33% | 1,060,153 |
| Jun 19, 2026 | 244.00 | 246.40 | 236.81 | 238.35 | 238.35 | -1.95% | 634,061 |
| Jun 18, 2026 | 238.49 | 246.15 | 233.31 | 243.10 | 243.10 | 2.11% | 1,377,512 |
| Jun 17, 2026 | 238.00 | 241.00 | 227.35 | 238.08 | 238.08 | 0.54% | 1,145,690 |
| Jun 16, 2026 | 233.99 | 241.52 | 232.51 | 236.80 | 236.80 | 2.21% | 3,002,236 |
| Jun 15, 2026 | 225.13 | 234.00 | 219.76 | 231.69 | 231.69 | 6.35% | 2,332,046 |
| Jun 12, 2026 | 205.00 | 219.05 | 202.51 | 217.85 | 217.85 | 9.40% | 4,204,329 |
| Jun 11, 2026 | 197.70 | 210.40 | 193.41 | 199.14 | 199.14 | 0.65% | 1,403,062 |
| Jun 10, 2026 | 196.48 | 203.04 | 194.68 | 197.85 | 197.85 | 3.22% | 1,883,109 |
| Jun 9, 2026 | 185.00 | 194.69 | 184.32 | 191.67 | 191.67 | 4.02% | 376,371 |
| Jun 8, 2026 | 187.01 | 187.91 | 182.50 | 184.26 | 184.26 | -3.12% | 583,472 |
| Jun 5, 2026 | 194.00 | 194.00 | 187.21 | 190.19 | 190.19 | -0.70% | 325,372 |
| Jun 4, 2026 | 190.50 | 195.50 | 190.50 | 191.54 | 191.54 | -0.76% | 166,721 |
| Jun 3, 2026 | 198.00 | 198.00 | 188.75 | 193.00 | 193.00 | -1.23% | 374,145 |
| Jun 2, 2026 | 191.00 | 196.49 | 189.49 | 195.41 | 195.41 | 1.31% | 345,079 |
| Jun 1, 2026 | 200.00 | 200.16 | 191.50 | 192.88 | 192.88 | -1.67% | 445,522 |
| May 29, 2026 | 207.53 | 208.92 | 193.01 | 196.16 | 196.16 | -4.67% | 777,726 |
| May 27, 2026 | 209.90 | 209.99 | 204.12 | 205.76 | 205.76 | -1.23% | 398,179 |
| May 26, 2026 | 206.00 | 211.52 | 206.00 | 208.33 | 208.33 | 0.22% | 231,447 |
| May 25, 2026 | 210.02 | 213.70 | 205.36 | 207.88 | 207.88 | 0.25% | 633,853 |
| May 22, 2026 | 205.25 | 209.10 | 202.92 | 207.37 | 207.37 | 1.13% | 391,874 |
| May 21, 2026 | 202.70 | 208.01 | 201.12 | 205.05 | 205.05 | 2.70% | 402,568 |
| May 20, 2026 | 198.50 | 201.51 | 195.10 | 199.65 | 199.65 | 0.28% | 210,061 |
| May 19, 2026 | 198.49 | 201.00 | 195.00 | 199.10 | 199.10 | 0.92% | 225,953 |
| May 18, 2026 | 195.70 | 198.86 | 191.00 | 197.29 | 197.29 | -0.22% | 283,648 |
| May 15, 2026 | 202.00 | 203.35 | 194.62 | 197.72 | 197.72 | -1.22% | 510,770 |
| May 14, 2026 | 197.42 | 201.11 | 190.52 | 200.17 | 200.17 | 1.52% | 890,960 |
| May 13, 2026 | 200.81 | 203.15 | 196.50 | 197.18 | 197.18 | -2.71% | 568,765 |
| May 12, 2026 | 211.00 | 211.00 | 196.11 | 202.67 | 202.67 | -4.57% | 1,712,250 |
| May 11, 2026 | 210.90 | 214.51 | 204.31 | 212.38 | 212.38 | 0.54% | 2,135,182 |
| May 8, 2026 | 216.00 | 216.45 | 208.06 | 211.24 | 211.24 | -2.26% | 1,180,713 |
| May 7, 2026 | 204.90 | 221.00 | 201.20 | 216.12 | 216.12 | 7.49% | 6,087,744 |
| May 6, 2026 | 198.00 | 206.58 | 195.00 | 201.06 | 201.06 | 3.16% | 1,838,389 |
| May 5, 2026 | 194.95 | 198.00 | 192.70 | 194.91 | 194.91 | 0.50% | 379,078 |
| May 4, 2026 | 189.62 | 194.59 | 188.38 | 193.94 | 193.94 | 2.28% | 360,793 |
| Apr 30, 2026 | 193.50 | 196.94 | 186.91 | 189.62 | 189.62 | -2.55% | 623,562 |
| Apr 29, 2026 | 198.80 | 200.00 | 193.54 | 194.58 | 194.58 | -2.26% | 653,124 |
| Apr 28, 2026 | 197.31 | 202.58 | 195.45 | 199.08 | 199.08 | 0.39% | 1,062,446 |
| Apr 27, 2026 | 188.15 | 199.00 | 188.15 | 198.30 | 198.30 | 5.40% | 424,162 |
| Apr 24, 2026 | 195.00 | 195.00 | 184.50 | 188.14 | 188.14 | -2.58% | 420,955 |
| Apr 23, 2026 | 195.50 | 197.40 | 192.10 | 193.12 | 193.12 | -0.96% | 219,326 |
| Apr 22, 2026 | 196.50 | 198.09 | 192.50 | 195.00 | 195.00 | -1.65% | 546,117 |