Aegis Logistics Limited (BOM:500003)
India
· Delayed Price · Currency is INR 761.35
-7.50 (-0.98%)
At close: Dec 4, 2025
Aegis Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 761.40 | 762.30 | 737.70 | 740.85 | 740.85 | -2.69% | 12,772 |
| Dec 4, 2025 | 751.85 | 770.95 | 751.85 | 761.35 | 761.35 | -0.98% | 6,980 |
| Dec 3, 2025 | 771.00 | 779.40 | 763.90 | 768.85 | 768.85 | -0.72% | 10,599 |
| Dec 2, 2025 | 766.60 | 782.95 | 766.60 | 774.40 | 774.40 | 0.81% | 20,197 |
| Dec 1, 2025 | 750.05 | 776.50 | 750.05 | 768.20 | 768.20 | 0.62% | 15,963 |
| Nov 28, 2025 | 757.80 | 769.90 | 749.55 | 763.45 | 763.45 | 0.42% | 8,810 |
| Nov 27, 2025 | 762.05 | 764.90 | 753.95 | 760.25 | 760.25 | -0.14% | 5,901 |
| Nov 26, 2025 | 766.90 | 770.25 | 758.00 | 761.35 | 761.35 | -0.72% | 9,389 |
| Nov 25, 2025 | 768.45 | 773.00 | 762.80 | 766.85 | 766.85 | 0.76% | 3,769 |
| Nov 24, 2025 | 764.65 | 774.40 | 756.25 | 761.05 | 761.05 | -0.48% | 8,415 |
| Nov 21, 2025 | 772.05 | 776.95 | 761.00 | 764.70 | 764.70 | -1.57% | 6,197 |
| Nov 20, 2025 | 788.35 | 788.80 | 772.60 | 776.90 | 776.90 | -1.54% | 26,162 |
| Nov 19, 2025 | 790.05 | 795.40 | 786.00 | 789.05 | 789.05 | -0.45% | 9,619 |
| Nov 18, 2025 | 785.25 | 799.90 | 785.25 | 792.65 | 792.65 | -0.62% | 7,869 |
| Nov 17, 2025 | 785.30 | 801.85 | 785.30 | 797.60 | 797.60 | 0.61% | 17,958 |
| Nov 14, 2025 | 802.00 | 806.00 | 786.10 | 792.80 | 792.80 | -1.15% | 13,579 |
| Nov 13, 2025 | 798.50 | 808.00 | 790.00 | 802.00 | 802.00 | 0.30% | 25,506 |
| Nov 12, 2025 | 778.95 | 821.90 | 778.95 | 799.60 | 799.60 | 2.50% | 116,011 |
| Nov 11, 2025 | 777.00 | 790.25 | 767.50 | 780.10 | 780.10 | 1.27% | 49,350 |
| Nov 10, 2025 | 767.05 | 777.55 | 762.35 | 770.35 | 770.35 | 1.34% | 16,198 |
| Nov 7, 2025 | 766.70 | 786.10 | 755.50 | 760.20 | 760.20 | -0.77% | 53,719 |
| Nov 6, 2025 | 779.60 | 779.60 | 750.10 | 766.10 | 766.10 | 0.45% | 13,774 |
| Nov 4, 2025 | 765.15 | 776.00 | 759.80 | 762.70 | 762.70 | -0.79% | 13,181 |
| Nov 3, 2025 | 750.05 | 787.80 | 749.20 | 768.80 | 768.80 | 2.44% | 60,104 |
| Oct 31, 2025 | 770.05 | 773.30 | 745.05 | 750.50 | 750.50 | -2.53% | 11,192 |
| Oct 30, 2025 | 799.70 | 799.70 | 765.05 | 770.00 | 770.00 | -2.03% | 23,150 |
| Oct 29, 2025 | 801.35 | 801.70 | 784.10 | 785.95 | 785.95 | -2.09% | 7,798 |
| Oct 28, 2025 | 804.30 | 822.25 | 798.45 | 802.75 | 802.75 | -0.69% | 17,440 |
| Oct 27, 2025 | 784.25 | 813.50 | 784.25 | 808.30 | 808.30 | 3.26% | 28,114 |
| Oct 24, 2025 | 799.95 | 801.00 | 781.75 | 782.80 | 782.80 | -1.81% | 12,584 |
| Oct 23, 2025 | 803.05 | 806.00 | 795.35 | 797.20 | 797.20 | -0.73% | 18,076 |
| Oct 21, 2025 | 803.50 | 809.60 | 801.00 | 803.05 | 803.05 | 0.14% | 5,589 |
| Oct 20, 2025 | 808.00 | 812.85 | 799.10 | 801.95 | 801.95 | -0.35% | 8,993 |
| Oct 17, 2025 | 803.00 | 813.95 | 798.20 | 804.75 | 804.75 | 0.21% | 21,097 |
| Oct 16, 2025 | 812.15 | 817.25 | 798.00 | 803.05 | 803.05 | -1.05% | 9,384 |
| Oct 15, 2025 | 809.90 | 819.00 | 794.20 | 811.60 | 811.60 | 0.20% | 23,414 |
| Oct 14, 2025 | 817.00 | 840.00 | 801.00 | 809.95 | 809.95 | -0.08% | 46,050 |
| Oct 13, 2025 | 812.55 | 819.45 | 803.40 | 810.60 | 810.60 | -0.24% | 22,153 |
| Oct 10, 2025 | 805.05 | 822.50 | 805.05 | 812.55 | 812.55 | 0.98% | 13,278 |
| Oct 9, 2025 | 802.00 | 817.40 | 802.00 | 804.65 | 804.65 | -0.35% | 20,430 |
| Oct 8, 2025 | 820.65 | 842.65 | 803.60 | 807.45 | 807.45 | -1.61% | 70,198 |
| Oct 7, 2025 | 830.50 | 837.95 | 813.25 | 820.65 | 820.65 | -1.36% | 40,361 |
| Oct 6, 2025 | 872.95 | 872.95 | 825.80 | 832.00 | 832.00 | -5.50% | 67,628 |
| Oct 3, 2025 | 782.35 | 943.90 | 782.35 | 880.40 | 880.40 | 11.92% | 628,256 |
| Oct 1, 2025 | 754.20 | 807.00 | 754.20 | 786.60 | 786.60 | 2.66% | 102,031 |
| Sep 30, 2025 | 740.05 | 771.25 | 737.85 | 766.25 | 766.25 | 3.58% | 39,263 |
| Sep 29, 2025 | 757.20 | 780.00 | 736.50 | 739.75 | 739.75 | -1.16% | 41,193 |
| Sep 26, 2025 | 775.70 | 775.70 | 744.55 | 748.40 | 748.40 | -3.16% | 13,658 |
| Sep 25, 2025 | 763.95 | 786.80 | 760.60 | 772.80 | 772.80 | 1.15% | 32,213 |
| Sep 24, 2025 | 789.95 | 789.95 | 759.20 | 764.00 | 764.00 | -2.29% | 10,767 |
| Sep 23, 2025 | 774.20 | 785.80 | 774.00 | 781.90 | 781.90 | 0.99% | 20,131 |
| Sep 22, 2025 | 783.55 | 805.30 | 770.00 | 774.20 | 774.20 | -2.14% | 16,871 |
| Sep 19, 2025 | 784.85 | 796.65 | 778.45 | 791.10 | 791.10 | 0.64% | 26,068 |
| Sep 18, 2025 | 800.70 | 800.70 | 782.40 | 786.05 | 786.05 | -1.83% | 31,413 |
| Sep 17, 2025 | 799.60 | 806.70 | 783.40 | 800.70 | 800.70 | 0.18% | 141,679 |
| Sep 16, 2025 | 757.85 | 819.25 | 753.60 | 799.30 | 799.30 | 5.73% | 833,544 |
| Sep 15, 2025 | 702.10 | 774.20 | 701.00 | 756.00 | 756.00 | 7.67% | 216,189 |
| Sep 12, 2025 | 714.55 | 715.35 | 700.05 | 702.15 | 702.15 | -1.73% | 5,489 |
| Sep 11, 2025 | 703.15 | 725.05 | 701.00 | 714.50 | 714.50 | 1.86% | 19,646 |
| Sep 10, 2025 | 700.00 | 707.70 | 700.00 | 701.45 | 701.45 | -0.09% | 8,066 |
| Sep 9, 2025 | 696.05 | 712.35 | 696.05 | 702.05 | 702.05 | -0.99% | 6,362 |
| Sep 8, 2025 | 708.50 | 715.00 | 705.75 | 709.05 | 709.05 | 0.02% | 12,150 |
| Sep 5, 2025 | 699.30 | 711.45 | 699.30 | 708.90 | 708.90 | 1.55% | 6,735 |
| Sep 4, 2025 | 711.95 | 711.95 | 695.55 | 698.10 | 698.10 | -0.53% | 13,426 |
| Sep 3, 2025 | 688.80 | 704.30 | 686.10 | 701.80 | 701.80 | 1.50% | 10,055 |
| Sep 2, 2025 | 706.90 | 706.90 | 685.05 | 691.45 | 691.45 | -0.35% | 49,147 |
| Sep 1, 2025 | 672.60 | 698.90 | 672.60 | 693.90 | 693.90 | 3.17% | 23,874 |
| Aug 29, 2025 | 706.00 | 706.00 | 663.00 | 672.60 | 672.60 | -3.15% | 53,455 |
| Aug 28, 2025 | 699.90 | 703.30 | 690.05 | 694.50 | 694.50 | -0.77% | 16,793 |
| Aug 26, 2025 | 723.05 | 725.80 | 695.00 | 699.90 | 699.90 | -3.52% | 22,959 |
| Aug 25, 2025 | 729.80 | 739.00 | 723.95 | 725.40 | 725.40 | -1.28% | 5,762 |
| Aug 22, 2025 | 735.00 | 738.55 | 732.65 | 734.80 | 734.80 | -0.84% | 3,846 |
| Aug 21, 2025 | 738.20 | 743.90 | 730.00 | 741.05 | 741.05 | 0.46% | 17,149 |
| Aug 20, 2025 | 699.40 | 742.00 | 695.70 | 737.65 | 737.65 | 5.76% | 74,125 |
| Aug 19, 2025 | 694.15 | 703.15 | 692.85 | 697.50 | 697.50 | 0.49% | 13,124 |
| Aug 18, 2025 | 717.05 | 717.05 | 692.00 | 694.10 | 694.10 | -0.84% | 12,209 |
| Aug 14, 2025 | 719.05 | 724.00 | 698.70 | 699.95 | 699.95 | -3.40% | 12,631 |
| Aug 13, 2025 | 722.70 | 728.50 | 719.15 | 724.55 | 724.55 | 0.56% | 10,509 |
| Aug 12, 2025 | 715.95 | 721.60 | 706.00 | 720.55 | 720.55 | 1.85% | 8,768 |
| Aug 11, 2025 | 709.05 | 715.00 | 703.85 | 707.45 | 707.45 | -0.76% | 8,067 |
| Aug 8, 2025 | 724.05 | 729.45 | 709.80 | 712.85 | 712.85 | -1.07% | 9,185 |
| Aug 7, 2025 | 708.00 | 725.55 | 696.75 | 720.55 | 720.55 | 1.16% | 21,795 |
| Aug 6, 2025 | 727.75 | 727.75 | 708.50 | 712.30 | 712.30 | -1.14% | 12,969 |
| Aug 5, 2025 | 739.80 | 739.80 | 715.30 | 720.55 | 720.55 | -1.54% | 8,364 |
| Aug 4, 2025 | 698.50 | 747.00 | 698.50 | 731.80 | 731.80 | 3.36% | 46,759 |
| Aug 1, 2025 | 719.20 | 720.10 | 705.15 | 708.00 | 708.00 | -1.56% | 15,265 |
| Jul 31, 2025 | 718.10 | 729.65 | 716.80 | 719.20 | 719.20 | -0.55% | 12,774 |
| Jul 30, 2025 | 725.25 | 737.35 | 719.90 | 723.15 | 723.15 | -0.40% | 12,855 |
| Jul 29, 2025 | 725.10 | 733.65 | 720.45 | 726.05 | 726.05 | -0.93% | 16,159 |
| Jul 28, 2025 | 729.60 | 741.60 | 726.35 | 732.85 | 732.85 | -0.53% | 20,603 |
| Jul 25, 2025 | 749.00 | 751.90 | 734.00 | 736.75 | 736.75 | -2.02% | 6,532 |
| Jul 24, 2025 | 752.05 | 754.80 | 747.45 | 751.95 | 751.95 | -0.14% | 5,913 |
| Jul 23, 2025 | 750.05 | 758.00 | 749.80 | 753.00 | 753.00 | 0.21% | 39,434 |
| Jul 22, 2025 | 753.05 | 760.90 | 749.40 | 751.40 | 751.40 | -0.62% | 13,195 |
| Jul 21, 2025 | 736.25 | 758.50 | 734.00 | 756.10 | 756.10 | 2.15% | 49,750 |
| Jul 18, 2025 | 757.90 | 757.90 | 736.55 | 740.20 | 740.20 | -1.52% | 34,255 |
| Jul 17, 2025 | 748.95 | 756.00 | 748.95 | 751.65 | 745.65 | 0.78% | 18,048 |
| Jul 16, 2025 | 751.05 | 759.95 | 743.00 | 745.80 | 739.85 | -0.61% | 12,723 |
| Jul 15, 2025 | 732.05 | 753.00 | 732.05 | 750.35 | 744.36 | 1.83% | 8,565 |
| Jul 14, 2025 | 739.05 | 740.90 | 723.50 | 736.90 | 731.02 | -0.18% | 14,414 |