Aegis Vopak Terminals Limited (NSE:AEGISVOPAK)
India · Delayed Price · Currency is INR 207.90
+2.85 (1.39%)
May 22, 2026, 3:30 PM IST
Aegis Vopak Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 198.90 | 199.15 | 196.08 | 198.28 | 198.28 | 0.56% | 220,535 |
| Apr 20, 2026 | 203.25 | 203.25 | 195.12 | 197.17 | 197.17 | -1.79% | 596,464 |
| Apr 17, 2026 | 197.76 | 206.02 | 197.49 | 200.76 | 200.76 | 1.52% | 1,065,347 |
| Apr 16, 2026 | 197.00 | 201.28 | 193.28 | 197.76 | 197.76 | 0.85% | 725,461 |
| Apr 15, 2026 | 192.10 | 197.55 | 189.00 | 196.10 | 196.10 | 4.24% | 1,182,541 |
| Apr 13, 2026 | 186.22 | 189.44 | 182.23 | 188.12 | 188.12 | -0.98% | 556,708 |
| Apr 10, 2026 | 189.00 | 197.00 | 188.64 | 189.99 | 189.99 | 1.43% | 1,014,095 |
| Apr 9, 2026 | 190.50 | 194.40 | 184.80 | 187.32 | 187.32 | -1.70% | 699,506 |
| Apr 8, 2026 | 186.86 | 191.98 | 180.82 | 190.55 | 190.55 | 9.18% | 1,583,696 |
| Apr 7, 2026 | 167.50 | 175.15 | 166.63 | 174.53 | 174.53 | 2.59% | 625,278 |
| Apr 6, 2026 | 169.40 | 175.99 | 163.25 | 170.12 | 170.12 | 0.28% | 1,629,025 |
| Apr 2, 2026 | 164.75 | 171.00 | 160.91 | 169.64 | 169.64 | 1.05% | 676,606 |
| Apr 1, 2026 | 166.00 | 171.14 | 163.08 | 167.87 | 167.87 | 3.85% | 597,473 |
| Mar 30, 2026 | 171.00 | 171.12 | 158.00 | 161.65 | 161.65 | -5.96% | 955,701 |
| Mar 27, 2026 | 173.91 | 175.31 | 166.20 | 171.89 | 171.89 | -1.95% | 1,359,250 |
| Mar 25, 2026 | 178.40 | 179.49 | 173.90 | 175.31 | 175.31 | -1.33% | 1,326,079 |
| Mar 24, 2026 | 177.70 | 179.90 | 170.30 | 177.67 | 177.67 | 1.33% | 996,503 |
| Mar 23, 2026 | 176.50 | 181.21 | 168.18 | 175.34 | 175.34 | -1.79% | 3,114,072 |
| Mar 20, 2026 | 179.00 | 181.58 | 175.52 | 178.54 | 178.54 | 1.31% | 352,156 |
| Mar 19, 2026 | 185.56 | 186.76 | 171.67 | 176.24 | 176.24 | -6.89% | 809,721 |
| Mar 18, 2026 | 192.00 | 194.19 | 188.05 | 189.28 | 189.28 | -1.32% | 444,167 |
| Mar 17, 2026 | 189.59 | 194.60 | 189.25 | 191.82 | 191.82 | 1.52% | 378,930 |
| Mar 16, 2026 | 192.25 | 193.74 | 183.01 | 188.95 | 188.95 | -2.00% | 661,632 |
| Mar 13, 2026 | 193.47 | 195.55 | 191.70 | 192.81 | 192.81 | -0.34% | 339,721 |
| Mar 12, 2026 | 191.51 | 198.00 | 189.00 | 193.47 | 193.47 | 0.10% | 522,560 |
| Mar 11, 2026 | 194.69 | 199.09 | 191.29 | 193.27 | 193.27 | -0.43% | 529,991 |
| Mar 10, 2026 | 196.85 | 196.85 | 189.10 | 194.10 | 194.10 | 0.89% | 765,034 |
| Mar 9, 2026 | 198.65 | 200.05 | 189.65 | 192.38 | 192.38 | -3.63% | 923,725 |