Aegis Vopak Terminals Limited (NSE:AEGISVOPAK)
India · Delayed Price · Currency is INR 287.05
-2.05 (-0.71%)
Sep 25, 2026, 3:30 PM IST
Aegis Vopak Terminals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 287.05 | 294.95 | 282.20 | 285.30 | 285.30 | -1.18% | 813,122 |
| Aug 6, 2026 | 280.95 | 299.95 | 277.95 | 288.70 | 288.70 | 1.71% | 3,393,107 |
| Aug 5, 2026 | 298.15 | 299.45 | 280.60 | 283.85 | 283.85 | -4.15% | 1,344,142 |
| Aug 4, 2026 | 304.00 | 306.55 | 293.50 | 296.15 | 296.15 | -1.87% | 1,038,734 |
| Aug 3, 2026 | 293.00 | 306.40 | 292.60 | 301.80 | 301.80 | 4.01% | 2,083,398 |
| Jul 31, 2026 | 294.80 | 295.47 | 288.00 | 290.16 | 290.16 | -0.73% | 843,953 |
| Jul 30, 2026 | 297.70 | 298.00 | 290.50 | 292.30 | 292.30 | -1.05% | 658,184 |
| Jul 29, 2026 | 292.50 | 298.58 | 285.53 | 295.41 | 295.41 | 1.01% | 1,625,268 |
| Jul 28, 2026 | 300.00 | 300.00 | 290.10 | 292.46 | 292.46 | -3.63% | 1,104,713 |
| Jul 27, 2026 | 294.74 | 305.07 | 292.70 | 303.49 | 303.49 | 3.71% | 3,083,157 |
| Jul 24, 2026 | 290.00 | 296.00 | 282.25 | 292.64 | 292.64 | -0.74% | 1,300,277 |
| Jul 23, 2026 | 296.00 | 301.71 | 290.91 | 294.82 | 294.82 | -0.28% | 1,817,501 |
| Jul 22, 2026 | 288.38 | 301.90 | 282.33 | 295.66 | 295.66 | 2.50% | 4,359,357 |
| Jul 21, 2026 | 281.50 | 291.00 | 276.03 | 288.45 | 288.45 | 2.64% | 3,392,928 |
| Jul 20, 2026 | 272.80 | 282.50 | 270.52 | 281.02 | 281.02 | 3.61% | 2,212,225 |
| Jul 17, 2026 | 269.76 | 274.54 | 262.40 | 271.24 | 271.24 | 0.74% | 1,932,179 |