Aegis Logistics Limited AEGISLOG
NSE · India · Distribution Services
INR 1,401.10+21.00 (+1.52%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,401.10 | +1.52% | INR 1,371.10 | INR 1,415.70 | INR 1,332.90 | 1.06M |
| 2026-09-30 | INR 1,380.10 | +6.18% | INR 1,312.50 | INR 1,400.00 | INR 1,312.50 | 1.09M |
| 2026-09-29 | INR 1,299.80 | -0.63% | INR 1,308.10 | INR 1,342.50 | INR 1,279.80 | 563.30K |
| 2026-09-28 | INR 1,308.10 | -4.20% | INR 1,366.60 | INR 1,366.60 | INR 1,300.00 | 373.93K |
| 2026-09-25 | INR 1,365.40 | -0.31% | INR 1,375.60 | INR 1,404.90 | INR 1,355.00 | 290.73K |
| 2026-09-24 | INR 1,369.70 | -2.48% | INR 1,405.80 | INR 1,405.80 | INR 1,348.40 | 547.67K |
| 2026-09-23 | INR 1,404.50 | -1.40% | INR 1,416.00 | INR 1,423.80 | INR 1,388.10 | 447.83K |
| 2026-09-22 | INR 1,424.50 | -4.14% | INR 1,474.00 | INR 1,528.70 | INR 1,382.10 | 2.20M |
| 2026-09-21 | INR 1,486.00 | +4.99% | INR 1,422.00 | INR 1,500.20 | INR 1,416.40 | 1.79M |
| 2026-09-18 | INR 1,415.40 | +4.55% | INR 1,362.90 | INR 1,429.70 | INR 1,360.00 | 1.33M |
| 2026-09-17 | INR 1,353.80 | -1.98% | INR 1,381.90 | INR 1,385.40 | INR 1,346.60 | 463.63K |
| 2026-09-16 | INR 1,381.20 | +4.36% | INR 1,326.30 | INR 1,395.00 | INR 1,310.20 | 1.95M |
| 2026-09-15 | INR 1,323.50 | -2.22% | INR 1,365.30 | INR 1,385.00 | INR 1,320.00 | 701.47K |
| 2026-09-14 | INR 1,353.60 | 0.00% | INR 1,353.60 | INR 1,353.60 | INR 1,353.60 | 0 |
| 2026-09-11 | INR 1,353.60 | +3.52% | INR 1,311.10 | INR 1,364.60 | INR 1,287.70 | 1.22M |
| 2026-09-10 | INR 1,307.60 | -2.66% | INR 1,351.20 | INR 1,385.00 | INR 1,301.00 | 1.15M |
| 2026-09-09 | INR 1,343.40 | +5.94% | INR 1,270.60 | INR 1,358.70 | INR 1,268.60 | 2.12M |
| 2026-09-08 | INR 1,268.10 | +1.15% | INR 1,253.80 | INR 1,273.90 | INR 1,232.00 | 316.14K |
| 2026-09-07 | INR 1,253.70 | -1.30% | INR 1,274.60 | INR 1,278.70 | INR 1,238.00 | 378.40K |
| 2026-09-04 | INR 1,270.20 | -1.32% | INR 1,288.10 | INR 1,327.30 | INR 1,265.00 | 665.97K |
| 2026-09-03 | INR 1,287.20 | +3.66% | INR 1,255.00 | INR 1,294.90 | INR 1,235.50 | 754.82K |
| 2026-09-02 | INR 1,241.80 | +1.85% | INR 1,202.00 | INR 1,252.90 | INR 1,200.00 | 722.92K |
| 2026-09-01 | INR 1,219.30 | -3.58% | INR 1,265.10 | INR 1,271.00 | INR 1,180.00 | 1.34M |
| 2026-08-31 | INR 1,264.60 | -1.92% | INR 1,289.40 | INR 1,289.40 | INR 1,242.10 | 553.01K |
| 2026-08-28 | INR 1,289.40 | -0.66% | INR 1,304.00 | INR 1,304.70 | INR 1,283.60 | 263.57K |
| 2026-08-27 | INR 1,298.00 | -2.53% | INR 1,333.00 | INR 1,333.20 | INR 1,291.10 | 411.16K |
| 2026-08-26 | INR 1,331.70 | +0.76% | INR 1,328.00 | INR 1,337.00 | INR 1,311.00 | 462.88K |
| 2026-08-25 | INR 1,321.60 | -1.48% | INR 1,356.10 | INR 1,361.20 | INR 1,311.10 | 571.62K |
| 2026-08-24 | INR 1,341.50 | -5.39% | INR 1,424.40 | INR 1,438.10 | INR 1,337.00 | 928.75K |
| 2026-08-21 | INR 1,417.90 | +6.11% | INR 1,336.50 | INR 1,449.00 | INR 1,330.00 | 1.43M |
| 2026-08-20 | INR 1,336.20 | -2.04% | INR 1,370.00 | INR 1,371.00 | INR 1,325.00 | 310.01K |
| 2026-08-19 | INR 1,364.00 | -0.27% | INR 1,372.10 | INR 1,396.00 | INR 1,338.60 | 801.93K |
| 2026-08-18 | INR 1,367.70 | +6.25% | INR 1,305.00 | INR 1,378.00 | INR 1,303.10 | 3.10M |
| 2026-08-17 | INR 1,287.20 | +1.72% | INR 1,266.00 | INR 1,298.90 | INR 1,261.00 | 573.95K |
| 2026-08-14 | INR 1,265.40 | +1.48% | INR 1,244.00 | INR 1,290.00 | INR 1,242.00 | 515.29K |
| 2026-08-13 | INR 1,247.00 | -1.38% | INR 1,285.00 | INR 1,294.40 | INR 1,241.50 | 662.76K |
| 2026-08-12 | INR 1,264.50 | -2.55% | INR 1,297.10 | INR 1,322.90 | INR 1,257.60 | 836.20K |
| 2026-08-11 | INR 1,297.60 | -2.71% | INR 1,333.70 | INR 1,345.10 | INR 1,286.50 | 826.98K |
| 2026-08-10 | INR 1,333.70 | -2.72% | INR 1,371.40 | INR 1,377.40 | INR 1,312.10 | 975.47K |
| 2026-08-07 | INR 1,371.00 | -2.07% | INR 1,423.00 | INR 1,470.00 | INR 1,351.10 | 1.67M |
| 2026-08-06 | INR 1,400.00 | +0.30% | INR 1,398.00 | INR 1,497.80 | INR 1,340.40 | 3.28M |
| 2026-08-05 | INR 1,395.80 | +2.79% | INR 1,370.20 | INR 1,412.00 | INR 1,366.00 | 1.30M |
| 2026-08-04 | INR 1,357.90 | -2.19% | INR 1,380.00 | INR 1,391.10 | INR 1,350.00 | 678.52K |
| 2026-08-03 | INR 1,388.30 | +8.39% | INR 1,286.50 | INR 1,400.00 | INR 1,282.10 | 2.44M |
| 2026-07-31 | INR 1,280.80 | +2.52% | INR 1,249.00 | INR 1,291.40 | INR 1,222.30 | 832.63K |
| 2026-07-30 | INR 1,249.30 | -2.60% | INR 1,289.20 | INR 1,290.50 | INR 1,242.80 | 434.75K |
| 2026-07-29 | INR 1,282.60 | +0.96% | INR 1,270.40 | INR 1,302.00 | INR 1,253.50 | 434.79K |
| 2026-07-28 | INR 1,270.40 | -1.62% | INR 1,295.90 | INR 1,304.20 | INR 1,252.10 | 654.35K |
| 2026-07-27 | INR 1,291.30 | -4.32% | INR 1,356.40 | INR 1,360.00 | INR 1,282.00 | 1.13M |
| 2026-07-24 | INR 1,349.60 | -1.41% | INR 1,360.00 | INR 1,360.00 | INR 1,298.40 | 1.17M |
| 2026-07-23 | INR 1,368.90 | +1.30% | INR 1,352.00 | INR 1,410.00 | INR 1,342.00 | 1.45M |
| 2026-07-22 | INR 1,351.30 | +2.88% | INR 1,340.00 | INR 1,368.00 | INR 1,321.30 | 1.77M |
| 2026-07-21 | INR 1,313.50 | -5.09% | INR 1,383.90 | INR 1,389.10 | INR 1,290.10 | 1.59M |
| 2026-07-20 | INR 1,383.90 | +2.58% | INR 1,344.00 | INR 1,434.50 | INR 1,339.40 | 3.70M |
| 2026-07-17 | INR 1,349.10 | +3.98% | INR 1,306.80 | INR 1,358.00 | INR 1,293.00 | 2.81M |
| 2026-07-16 | INR 1,297.50 | -1.79% | INR 1,311.00 | INR 1,343.00 | INR 1,265.80 | 1.50M |
| 2026-07-15 | INR 1,321.10 | +8.07% | INR 1,231.10 | INR 1,336.00 | INR 1,231.10 | 2.96M |
| 2026-07-14 | INR 1,222.50 | -5.50% | INR 1,289.90 | INR 1,303.30 | INR 1,164.40 | 1.73M |
| 2026-07-13 | INR 1,293.60 | +3.81% | INR 1,228.50 | INR 1,314.60 | INR 1,226.60 | 1.47M |
| 2026-07-10 | INR 1,246.10 | -1.42% | INR 1,282.00 | INR 1,296.90 | INR 1,224.00 | 1.66M |
| 2026-07-09 | INR 1,264.10 | +1.50% | INR 1,240.00 | INR 1,299.20 | INR 1,195.20 | 3.54M |
| 2026-07-08 | INR 1,245.40 | -9.99% | INR 1,364.80 | INR 1,364.80 | INR 1,245.40 | 2.83M |
| 2026-07-07 | INR 1,383.70 | -1.81% | INR 1,404.10 | INR 1,418.00 | INR 1,324.80 | 3.16M |
| 2026-07-06 | INR 1,409.20 | +6.32% | INR 1,315.00 | INR 1,423.50 | INR 1,307.70 | 3.52M |
| 2026-07-03 | INR 1,325.40 | +0.26% | INR 1,295.60 | INR 1,346.80 | INR 1,245.30 | 4.61M |
| 2026-07-02 | INR 1,321.90 | +5.36% | INR 1,245.00 | INR 1,335.00 | INR 1,221.20 | 4.45M |
| 2026-07-01 | INR 1,254.70 | +6.88% | INR 1,166.00 | INR 1,275.00 | INR 1,163.00 | 3.37M |
| 2026-06-30 | INR 1,173.95 | -0.01% | INR 1,166.10 | INR 1,195.95 | INR 1,128.00 | 2.09M |
| 2026-06-29 | INR 1,174.10 | +2.93% | INR 1,130.00 | INR 1,186.95 | INR 1,090.00 | 5.17M |
| 2026-06-26 | INR 1,140.65 | 0.00% | INR 1,140.65 | INR 1,140.65 | INR 1,140.65 | 0 |
| 2026-06-25 | INR 1,140.65 | +7.31% | INR 1,073.90 | INR 1,154.65 | INR 1,057.20 | 7.84M |
| 2026-06-24 | INR 1,062.90 | +0.68% | INR 1,056.20 | INR 1,075.90 | INR 1,052.20 | 940.38K |
| 2026-06-23 | INR 1,055.70 | -1.31% | INR 1,060.00 | INR 1,072.00 | INR 1,043.95 | 1.33M |
| 2026-06-22 | INR 1,069.70 | +6.14% | INR 1,010.00 | INR 1,093.55 | INR 1,009.15 | 5.49M |
| 2026-06-19 | INR 1,007.80 | +0.09% | INR 996.00 | INR 1,014.75 | INR 994.05 | 747.99K |
| 2026-06-18 | INR 1,006.90 | 0.00% | INR 1,006.95 | INR 1,011.95 | INR 990.00 | 1.03M |
| 2026-06-17 | INR 1,006.95 | +2.16% | INR 985.70 | INR 1,016.00 | INR 981.55 | 2.65M |
| 2026-06-16 | INR 985.70 | +0.14% | INR 982.05 | INR 1,001.75 | INR 965.60 | 4.13M |
| 2026-06-15 | INR 984.30 | +4.22% | INR 954.95 | INR 1,005.00 | INR 920.25 | 8.80M |
| 2026-06-12 | INR 944.40 | +2.00% | INR 956.35 | INR 976.40 | INR 913.20 | 24.36M |
| 2026-06-11 | INR 925.90 | +15.59% | INR 805.00 | INR 960.00 | INR 800.15 | 40.73M |
| 2026-06-10 | INR 801.00 | +2.34% | INR 792.00 | INR 832.90 | INR 787.10 | 5.00M |
| 2026-06-09 | INR 782.65 | +3.59% | INR 759.25 | INR 785.50 | INR 754.05 | 508.77K |
| 2026-06-08 | INR 755.55 | -1.93% | INR 759.00 | INR 787.05 | INR 750.20 | 781.96K |
| 2026-06-05 | INR 770.40 | +1.93% | INR 755.00 | INR 779.00 | INR 752.00 | 758.30K |
| 2026-06-04 | INR 755.80 | -0.62% | INR 760.00 | INR 761.40 | INR 747.55 | 199.41K |
| 2026-06-03 | INR 760.50 | -0.87% | INR 769.60 | INR 775.90 | INR 754.75 | 499.93K |
| 2026-06-02 | INR 767.15 | -0.92% | INR 770.00 | INR 780.00 | INR 760.00 | 581.37K |
| 2026-06-01 | INR 774.25 | +3.45% | INR 754.00 | INR 792.30 | INR 750.75 | 2.99M |
| 2026-05-29 | INR 748.45 | +4.82% | INR 720.00 | INR 774.00 | INR 720.00 | 5.78M |