Skip to main content
logo
Aegis Vopak Terminals Limited (NSE:AEGISVOPAK)
India flag India · Delayed Price · Currency is INR
292.99
-1.83 (-0.62%)
Jul 24, 2026, 3:29 PM IST

Aegis Vopak Terminals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026290.00296.00282.25292.64292.64-0.74%1,300,277
Jul 23, 2026296.00301.71290.91294.82294.82-0.28%1,817,501
Jul 22, 2026288.38301.90282.33295.66295.662.50%4,359,357
Jul 21, 2026281.50291.00276.03288.45288.452.64%3,392,928
Jul 20, 2026272.80282.50270.52281.02281.023.61%2,212,225
Jul 17, 2026269.76274.54262.40271.24271.240.74%1,932,179
Jul 16, 2026283.45283.45265.50269.26269.26-4.50%2,127,669
Jul 15, 2026282.00289.90279.14281.95281.950.47%1,967,293
Jul 14, 2026302.83304.70277.25280.64280.64-7.47%3,344,209
Jul 13, 2026280.92311.49272.15303.30303.307.11%5,506,049
Jul 10, 2026279.90291.00275.71283.18283.182.85%1,701,034
Jul 9, 2026281.43284.14271.21275.53275.33-0.39%2,398,554
Jul 8, 2026288.40294.15269.80276.61276.41-6.02%4,611,866
Jul 7, 2026275.00299.50267.75294.32294.115.13%11,503,811
Jul 6, 2026259.99283.17256.55279.97279.778.76%11,087,829
Jul 3, 2026237.00258.20236.63257.43257.249.67%7,292,235
Jul 2, 2026236.20237.00230.41234.73234.56-0.33%961,446
Jul 1, 2026235.49243.80234.05235.50235.330.35%673,015
Jun 30, 2026234.00235.64232.96234.69234.520.82%241,961
Jun 29, 2026232.50235.45227.04232.77232.60-0.18%423,325
Jun 25, 2026231.28235.89229.63233.19233.020.66%441,797
Jun 24, 2026233.78235.87229.22231.65231.48-0.48%487,282
Jun 23, 2026249.12249.43230.30232.76232.59-5.49%1,169,103
Jun 22, 2026239.90248.00237.00246.29246.113.33%1,060,153
Jun 19, 2026244.00246.40236.81238.35238.18-1.95%634,061
Jun 18, 2026238.49246.15233.31243.10242.922.11%1,377,512
Jun 17, 2026238.00241.00227.35238.08237.910.54%1,145,690
Jun 16, 2026233.99241.52232.51236.80236.632.21%3,002,236
Jun 15, 2026225.13234.00219.76231.69231.526.35%2,332,046
Jun 12, 2026205.00219.05202.51217.85217.699.40%4,204,329
Jun 11, 2026197.70210.40193.41199.14199.000.65%1,403,062
Jun 10, 2026196.48203.04194.68197.85197.713.22%1,883,109
Jun 9, 2026185.00194.69184.32191.67191.534.02%376,371
Jun 8, 2026187.01187.91182.50184.26184.13-3.12%583,472
Jun 5, 2026194.00194.00187.21190.19190.05-0.70%325,372
Jun 4, 2026190.50195.50190.50191.54191.40-0.76%166,721
Jun 3, 2026198.00198.00188.75193.00192.86-1.23%374,145
Jun 2, 2026191.00196.49189.49195.41195.271.31%345,079
Jun 1, 2026200.00200.16191.50192.88192.74-1.67%445,522
May 29, 2026207.53208.92193.01196.16196.02-4.67%777,726
May 27, 2026209.90209.99204.12205.76205.61-1.23%398,179
May 26, 2026206.00211.52206.00208.33208.180.22%231,447
May 25, 2026210.02213.70205.36207.88207.730.25%633,853
May 22, 2026205.25209.10202.92207.37207.221.13%391,874
May 21, 2026202.70208.01201.12205.05204.902.70%402,568
May 20, 2026198.50201.51195.10199.65199.510.28%210,061
May 19, 2026198.49201.00195.00199.10198.960.92%225,953
May 18, 2026195.70198.86191.00197.29197.15-0.22%283,648
May 15, 2026202.00203.35194.62197.72197.58-1.22%510,770
May 14, 2026197.42201.11190.52200.17200.021.52%890,960