Aegis Vopak Terminals Limited (NSE:AEGISVOPAK)
India · Delayed Price · Currency is INR 271.50
-2.05 (-0.75%)
Aug 13, 2026, 3:29 PM IST
Aegis Vopak Terminals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 283.45 | 283.45 | 265.50 | 269.26 | 269.26 | -4.50% | 2,127,669 |
| Jul 15, 2026 | 282.00 | 289.90 | 279.14 | 281.95 | 281.95 | 0.47% | 1,967,293 |
| Jul 14, 2026 | 302.83 | 304.70 | 277.25 | 280.64 | 280.64 | -7.47% | 3,344,209 |
| Jul 13, 2026 | 280.92 | 311.49 | 272.15 | 303.30 | 303.30 | 7.11% | 5,506,049 |
| Jul 10, 2026 | 279.90 | 291.00 | 275.71 | 283.18 | 283.18 | 2.85% | 1,701,034 |
| Jul 9, 2026 | 281.43 | 284.14 | 271.21 | 275.53 | 275.33 | -0.39% | 2,398,554 |
| Jul 8, 2026 | 288.40 | 294.15 | 269.80 | 276.61 | 276.41 | -6.02% | 4,611,866 |
| Jul 7, 2026 | 275.00 | 299.50 | 267.75 | 294.32 | 294.11 | 5.13% | 11,503,811 |
| Jul 6, 2026 | 259.99 | 283.17 | 256.55 | 279.97 | 279.77 | 8.76% | 11,087,829 |
| Jul 3, 2026 | 237.00 | 258.20 | 236.63 | 257.43 | 257.24 | 9.67% | 7,292,235 |
| Jul 2, 2026 | 236.20 | 237.00 | 230.41 | 234.73 | 234.56 | -0.33% | 961,446 |
| Jul 1, 2026 | 235.49 | 243.80 | 234.05 | 235.50 | 235.33 | 0.35% | 673,015 |
| Jun 30, 2026 | 234.00 | 235.64 | 232.96 | 234.69 | 234.52 | 0.82% | 241,961 |
| Jun 29, 2026 | 232.50 | 235.45 | 227.04 | 232.77 | 232.60 | -0.18% | 423,325 |
| Jun 25, 2026 | 231.28 | 235.89 | 229.63 | 233.19 | 233.02 | 0.66% | 441,797 |
| Jun 24, 2026 | 233.78 | 235.87 | 229.22 | 231.65 | 231.48 | -0.48% | 487,282 |
| Jun 23, 2026 | 249.12 | 249.43 | 230.30 | 232.76 | 232.59 | -5.49% | 1,169,103 |
| Jun 22, 2026 | 239.90 | 248.00 | 237.00 | 246.29 | 246.11 | 3.33% | 1,060,153 |
| Jun 19, 2026 | 244.00 | 246.40 | 236.81 | 238.35 | 238.18 | -1.95% | 634,061 |
| Jun 18, 2026 | 238.49 | 246.15 | 233.31 | 243.10 | 242.92 | 2.11% | 1,377,512 |
| Jun 17, 2026 | 238.00 | 241.00 | 227.35 | 238.08 | 237.91 | 0.54% | 1,145,690 |
| Jun 16, 2026 | 233.99 | 241.52 | 232.51 | 236.80 | 236.63 | 2.21% | 3,002,236 |
| Jun 15, 2026 | 225.13 | 234.00 | 219.76 | 231.69 | 231.52 | 6.35% | 2,332,046 |
| Jun 12, 2026 | 205.00 | 219.05 | 202.51 | 217.85 | 217.69 | 9.40% | 4,204,329 |
| Jun 11, 2026 | 197.70 | 210.40 | 193.41 | 199.14 | 199.00 | 0.65% | 1,403,062 |
| Jun 10, 2026 | 196.48 | 203.04 | 194.68 | 197.85 | 197.71 | 3.22% | 1,883,109 |
| Jun 9, 2026 | 185.00 | 194.69 | 184.32 | 191.67 | 191.53 | 4.02% | 376,371 |
| Jun 8, 2026 | 187.01 | 187.91 | 182.50 | 184.26 | 184.13 | -3.12% | 583,472 |
| Jun 5, 2026 | 194.00 | 194.00 | 187.21 | 190.19 | 190.05 | -0.70% | 325,372 |
| Jun 4, 2026 | 190.50 | 195.50 | 190.50 | 191.54 | 191.40 | -0.76% | 166,721 |