Aegis Vopak Terminals Limited AEGISVOPAK
NSE · India · Transportation
INR 292.00-4.80 (-1.62%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 290.75 | -2.04% | INR 294.00 | INR 304.30 | INR 285.10 | 1.74M |
| 2026-09-30 | INR 296.80 | +0.87% | INR 296.00 | INR 299.50 | INR 294.05 | 532.79K |
| 2026-09-29 | INR 294.25 | -1.44% | INR 298.00 | INR 298.00 | INR 288.10 | 869.69K |
| 2026-09-28 | INR 298.55 | +3.84% | INR 287.05 | INR 301.30 | INR 280.25 |
| 2.12M |
| 2026-09-25 | INR 287.50 | -0.55% | INR 291.15 | INR 294.40 | INR 286.30 | 673.75K |
| 2026-09-24 | INR 289.10 | -4.52% | INR 300.80 | INR 300.80 | INR 283.60 | 2.45M |
| 2026-09-23 | INR 302.80 | +0.46% | INR 300.20 | INR 308.00 | INR 299.20 | 1.25M |
| 2026-09-22 | INR 301.40 | -5.31% | INR 320.85 | INR 320.85 | INR 296.70 | 3.13M |
| 2026-09-21 | INR 318.30 | +1.06% | INR 317.00 | INR 320.95 | INR 309.20 | 2.86M |
| 2026-09-18 | INR 314.95 | +1.37% | INR 313.00 | INR 317.00 | INR 300.65 | 2.34M |
| 2026-09-17 | INR 310.70 | +4.63% | INR 295.85 | INR 316.00 | INR 292.50 | 6.09M |
| 2026-09-16 | INR 296.95 | -1.67% | INR 305.00 | INR 305.00 | INR 288.90 | 1.92M |
| 2026-09-15 | INR 302.00 | +2.34% | INR 298.40 | INR 311.00 | INR 292.80 | 4.45M |
| 2026-09-14 | INR 295.10 | 0.00% | INR 295.10 | INR 295.10 | INR 295.10 | 0 |
| 2026-09-11 | INR 295.10 | +1.11% | INR 289.60 | INR 298.40 | INR 281.30 | 1.78M |
| 2026-09-10 | INR 291.85 | -1.95% | INR 299.15 | INR 300.70 | INR 289.25 | 694.00K |
| 2026-09-09 | INR 297.65 | +2.41% | INR 291.00 | INR 299.40 | INR 288.80 | 1.91M |
| 2026-09-08 | INR 290.65 | +1.86% | INR 285.00 | INR 291.80 | INR 284.00 | 584.53K |
| 2026-09-07 | INR 285.35 | +0.30% | INR 281.65 | INR 287.00 | INR 279.55 | 615.35K |
| 2026-09-04 | INR 284.50 | -0.82% | INR 286.50 | INR 294.10 | INR 283.10 | 788.22K |
| 2026-09-03 | INR 286.85 | +0.19% | INR 288.00 | INR 298.70 | INR 283.15 | 1.93M |
| 2026-09-02 | INR 286.30 | +6.00% | INR 268.45 | INR 288.30 | INR 266.30 | 3.13M |
| 2026-09-01 | INR 270.10 | +0.50% | INR 267.90 | INR 272.00 | INR 260.70 | 711.02K |
| 2026-08-31 | INR 268.75 | -0.43% | INR 265.95 | INR 272.70 | INR 261.65 | 721.41K |
| 2026-08-28 | INR 269.90 | +2.43% | INR 267.00 | INR 272.45 | INR 262.00 | 588.12K |
| 2026-08-27 | INR 263.50 | -0.25% | INR 264.15 | INR 267.20 | INR 258.30 | 852.91K |
| 2026-08-26 | INR 264.15 | -1.33% | INR 268.45 | INR 269.80 | INR 263.10 | 282.32K |
| 2026-08-25 | INR 267.70 | -0.96% | INR 273.00 | INR 273.05 | INR 266.10 | 352.12K |
| 2026-08-24 | INR 270.30 | -2.17% | INR 278.90 | INR 282.80 | INR 269.05 | 701.54K |
| 2026-08-21 | INR 276.30 | +3.64% | INR 268.70 | INR 277.85 | INR 266.75 | 850.49K |
| 2026-08-20 | INR 266.60 | -1.31% | INR 273.90 | INR 274.50 | INR 265.05 | 376.14K |
| 2026-08-19 | INR 270.15 | -1.69% | INR 277.80 | INR 277.80 | INR 268.10 | 357.04K |
| 2026-08-18 | INR 274.80 | +1.97% | INR 267.10 | INR 280.00 | INR 267.10 | 883.44K |
| 2026-08-17 | INR 269.50 | +0.15% | INR 269.10 | INR 272.25 | INR 262.95 | 667.51K |
| 2026-08-14 | INR 269.10 | -0.88% | INR 273.00 | INR 274.70 | INR 267.80 | 403.22K |
| 2026-08-13 | INR 271.50 | -0.75% | INR 276.45 | INR 278.90 | INR 268.05 | 401.98K |
| 2026-08-12 | INR 273.55 | -2.50% | INR 280.20 | INR 280.25 | INR 272.80 | 442.48K |
| 2026-08-11 | INR 280.55 | +1.45% | INR 276.45 | INR 283.95 | INR 271.40 | 1.24M |
| 2026-08-10 | INR 276.55 | -3.07% | INR 290.00 | INR 290.00 | INR 272.40 | 933.66K |
| 2026-08-07 | INR 285.30 | -1.18% | INR 287.05 | INR 294.95 | INR 282.20 | 813.12K |
| 2026-08-06 | INR 288.70 | +1.71% | INR 280.95 | INR 299.95 | INR 277.95 | 3.39M |
| 2026-08-05 | INR 283.85 | -4.15% | INR 298.15 | INR 299.45 | INR 280.60 | 1.34M |
| 2026-08-04 | INR 296.15 | -1.87% | INR 304.00 | INR 306.55 | INR 293.50 | 1.04M |
| 2026-08-03 | INR 301.80 | +4.01% | INR 293.00 | INR 306.40 | INR 292.60 | 2.08M |
| 2026-07-31 | INR 290.16 | -0.73% | INR 294.80 | INR 295.47 | INR 288.00 | 843.95K |
| 2026-07-30 | INR 292.30 | -1.05% | INR 297.70 | INR 298.00 | INR 290.50 | 658.18K |
| 2026-07-29 | INR 295.41 | +1.01% | INR 292.50 | INR 298.58 | INR 285.53 | 1.63M |
| 2026-07-28 | INR 292.46 | -3.63% | INR 300.00 | INR 300.00 | INR 290.10 | 1.10M |
| 2026-07-27 | INR 303.49 | +3.71% | INR 294.74 | INR 305.07 | INR 292.70 | 3.08M |
| 2026-07-24 | INR 292.64 | -0.74% | INR 290.00 | INR 296.00 | INR 282.25 | 1.30M |
| 2026-07-23 | INR 294.82 | -0.28% | INR 296.00 | INR 301.71 | INR 290.91 | 1.82M |
| 2026-07-22 | INR 295.66 | +2.50% | INR 288.38 | INR 301.90 | INR 282.33 | 4.36M |
| 2026-07-21 | INR 288.45 | +2.64% | INR 281.50 | INR 291.00 | INR 276.03 | 3.39M |
| 2026-07-20 | INR 281.02 | +3.61% | INR 272.80 | INR 282.50 | INR 270.52 | 2.21M |
| 2026-07-17 | INR 271.24 | +0.74% | INR 269.76 | INR 274.54 | INR 262.40 | 1.93M |
| 2026-07-16 | INR 269.26 | -4.50% | INR 283.45 | INR 283.45 | INR 265.50 | 2.13M |
| 2026-07-15 | INR 281.95 | +0.47% | INR 282.00 | INR 289.90 | INR 279.14 | 1.97M |
| 2026-07-14 | INR 280.64 | -7.47% | INR 302.83 | INR 304.70 | INR 277.25 | 3.34M |
| 2026-07-13 | INR 303.30 | +7.11% | INR 280.92 | INR 311.49 | INR 272.15 | 5.51M |
| 2026-07-10 | INR 283.18 | +2.78% | INR 279.90 | INR 291.00 | INR 275.71 | 1.70M |
| 2026-07-09 | INR 275.53 | -0.39% | INR 281.43 | INR 284.14 | INR 271.21 | 2.40M |
| 2026-07-08 | INR 276.61 | -6.02% | INR 288.40 | INR 294.15 | INR 269.80 | 4.61M |
| 2026-07-07 | INR 294.32 | +5.13% | INR 275.00 | INR 299.50 | INR 267.75 | 11.50M |
| 2026-07-06 | INR 279.97 | +8.76% | INR 259.99 | INR 283.17 | INR 256.55 | 11.09M |
| 2026-07-03 | INR 257.43 | +9.67% | INR 237.00 | INR 258.20 | INR 236.63 | 7.29M |
| 2026-07-02 | INR 234.73 | -0.33% | INR 236.20 | INR 237.00 | INR 230.41 | 961.45K |
| 2026-07-01 | INR 235.50 | +0.35% | INR 235.49 | INR 243.80 | INR 234.05 | 673.02K |
| 2026-06-30 | INR 234.69 | +0.82% | INR 234.00 | INR 235.64 | INR 232.96 | 241.96K |
| 2026-06-29 | INR 232.77 | -0.18% | INR 232.50 | INR 235.45 | INR 227.04 | 423.33K |
| 2026-06-26 | INR 233.19 | 0.00% | INR 233.19 | INR 233.19 | INR 233.19 | 0 |
| 2026-06-25 | INR 233.19 | +0.66% | INR 231.28 | INR 235.89 | INR 229.63 | 441.80K |
| 2026-06-24 | INR 231.65 | -0.48% | INR 233.78 | INR 235.87 | INR 229.22 | 487.28K |
| 2026-06-23 | INR 232.76 | -5.49% | INR 249.12 | INR 249.43 | INR 230.30 | 1.17M |
| 2026-06-22 | INR 246.29 | +3.33% | INR 239.90 | INR 248.00 | INR 237.00 | 1.06M |
| 2026-06-19 | INR 238.35 | -1.95% | INR 244.00 | INR 246.40 | INR 236.81 | 634.06K |
| 2026-06-18 | INR 243.10 | +2.11% | INR 238.49 | INR 246.15 | INR 233.31 | 1.38M |
| 2026-06-17 | INR 238.08 | +0.54% | INR 238.00 | INR 241.00 | INR 227.35 | 1.15M |
| 2026-06-16 | INR 236.80 | +2.21% | INR 233.99 | INR 241.52 | INR 232.51 | 3.00M |
| 2026-06-15 | INR 231.69 | +6.35% | INR 225.13 | INR 234.00 | INR 219.76 | 2.33M |
| 2026-06-12 | INR 217.85 | +9.40% | INR 205.00 | INR 219.05 | INR 202.51 | 4.20M |
| 2026-06-11 | INR 199.14 | +0.65% | INR 197.70 | INR 210.40 | INR 193.41 | 1.40M |
| 2026-06-10 | INR 197.85 | +3.22% | INR 196.48 | INR 203.04 | INR 194.68 | 1.88M |
| 2026-06-09 | INR 191.67 | +4.02% | INR 185.00 | INR 194.69 | INR 184.32 | 376.37K |
| 2026-06-08 | INR 184.26 | -3.12% | INR 187.01 | INR 187.91 | INR 182.50 | 583.47K |
| 2026-06-05 | INR 190.19 | -0.70% | INR 194.00 | INR 194.00 | INR 187.21 | 325.37K |
| 2026-06-04 | INR 191.54 | -0.76% | INR 190.50 | INR 195.50 | INR 190.50 | 166.72K |
| 2026-06-03 | INR 193.00 | -1.23% | INR 198.00 | INR 198.00 | INR 188.75 | 374.15K |
| 2026-06-02 | INR 195.41 | +1.31% | INR 191.00 | INR 196.49 | INR 189.49 | 345.08K |
| 2026-06-01 | INR 192.88 | -1.67% | INR 200.00 | INR 200.16 | INR 191.50 | 445.52K |
| 2026-05-29 | INR 196.16 | -4.67% | INR 207.53 | INR 208.92 | INR 193.01 | 777.73K |