Aegis Logistics Limited (BOM:500003)
India
· Delayed Price · Currency is INR 649.30
-15.10 (-2.27%)
At close: Mar 9, 2026
Aegis Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 663.00 | 681.90 | 662.00 | 664.40 | 664.40 | 0.22% | 17,910 |
| Mar 5, 2026 | 650.00 | 667.00 | 650.00 | 662.95 | 662.95 | 2.41% | 24,216 |
| Mar 4, 2026 | 664.30 | 669.65 | 643.85 | 647.35 | 647.35 | -4.49% | 16,340 |
| Mar 2, 2026 | 643.25 | 684.70 | 643.25 | 677.75 | 677.75 | -1.61% | 27,639 |
| Feb 27, 2026 | 698.40 | 700.30 | 685.00 | 688.85 | 688.85 | -1.44% | 21,605 |
| Feb 26, 2026 | 727.25 | 727.25 | 696.00 | 698.90 | 698.90 | -3.90% | 341,490 |
| Feb 25, 2026 | 700.10 | 734.00 | 700.10 | 727.30 | 727.30 | 3.94% | 62,094 |
| Feb 24, 2026 | 714.40 | 758.65 | 693.70 | 699.75 | 699.75 | -0.49% | 1,074,784 |
| Feb 23, 2026 | 701.50 | 706.80 | 693.55 | 703.20 | 703.20 | 1.39% | 8,641 |
| Feb 20, 2026 | 681.35 | 699.90 | 679.00 | 693.55 | 693.55 | 1.79% | 13,937 |
| Feb 19, 2026 | 693.30 | 697.55 | 678.00 | 681.35 | 681.35 | -1.71% | 8,316 |
| Feb 18, 2026 | 702.45 | 702.45 | 689.00 | 693.20 | 693.20 | -0.51% | 5,003 |
| Feb 17, 2026 | 703.35 | 704.95 | 688.85 | 696.75 | 696.75 | -0.94% | 11,249 |
| Feb 16, 2026 | 698.00 | 706.15 | 697.25 | 703.35 | 703.35 | 0.41% | 6,779 |
| Feb 13, 2026 | 711.25 | 711.25 | 691.95 | 700.50 | 700.50 | -1.52% | 9,651 |
| Feb 12, 2026 | 714.80 | 716.50 | 703.30 | 711.30 | 711.30 | -0.56% | 7,725 |
| Feb 11, 2026 | 718.25 | 722.10 | 706.00 | 715.30 | 715.30 | -0.82% | 12,967 |
| Feb 10, 2026 | 714.45 | 726.85 | 712.00 | 721.20 | 721.20 | -0.30% | 7,748 |
| Feb 9, 2026 | 691.25 | 726.00 | 691.25 | 723.35 | 723.35 | 4.81% | 21,906 |
| Feb 6, 2026 | 683.85 | 697.90 | 683.85 | 690.15 | 690.15 | 0.42% | 7,183 |
| Feb 5, 2026 | 692.75 | 699.55 | 683.50 | 687.25 | 687.25 | -1.80% | 6,835 |
| Feb 4, 2026 | 698.15 | 705.25 | 683.65 | 699.85 | 699.85 | -0.05% | 19,618 |
| Feb 3, 2026 | 720.00 | 720.00 | 698.70 | 700.20 | 700.20 | -0.36% | 1,560,255 |
| Feb 2, 2026 | 717.90 | 717.90 | 696.90 | 702.75 | 702.75 | 0.47% | 1,317,482 |
| Feb 1, 2026 | 729.45 | 729.45 | 691.75 | 699.45 | 699.45 | -4.18% | 9,399 |
| Jan 30, 2026 | 692.95 | 748.00 | 688.50 | 730.00 | 730.00 | 4.61% | 293,227 |
| Jan 29, 2026 | 704.70 | 704.70 | 691.00 | 697.85 | 697.85 | -0.87% | 9,002 |
| Jan 28, 2026 | 650.75 | 711.00 | 650.75 | 704.00 | 704.00 | 5.19% | 41,988 |
| Jan 27, 2026 | 650.60 | 674.00 | 639.50 | 669.25 | 669.25 | 2.76% | 11,391 |
| Jan 23, 2026 | 658.85 | 658.85 | 643.65 | 651.30 | 651.30 | -1.12% | 16,341 |
| Jan 22, 2026 | 669.15 | 669.15 | 651.50 | 658.65 | 658.65 | 0.02% | 9,750 |
| Jan 21, 2026 | 667.60 | 673.05 | 648.00 | 658.55 | 658.55 | -2.13% | 20,151 |
| Jan 20, 2026 | 687.55 | 690.00 | 670.50 | 672.90 | 672.90 | -2.66% | 8,361 |
| Jan 19, 2026 | 701.55 | 705.45 | 688.40 | 691.30 | 691.30 | -2.17% | 8,242 |
| Jan 16, 2026 | 721.70 | 724.95 | 703.05 | 706.65 | 706.65 | -2.07% | 8,572 |
| Jan 14, 2026 | 720.55 | 735.65 | 719.40 | 721.60 | 721.60 | -0.32% | 4,127 |
| Jan 13, 2026 | 742.65 | 742.65 | 721.20 | 723.90 | 723.90 | -2.42% | 12,256 |
| Jan 12, 2026 | 742.05 | 747.35 | 729.70 | 741.85 | 741.85 | -0.08% | 8,233 |
| Jan 9, 2026 | 742.50 | 748.85 | 732.55 | 742.45 | 742.45 | -0.62% | 10,761 |
| Jan 8, 2026 | 742.40 | 758.00 | 741.70 | 747.10 | 747.10 | -0.24% | 11,280 |
| Jan 7, 2026 | 745.00 | 752.25 | 733.85 | 748.90 | 748.90 | 0.31% | 13,541 |
| Jan 6, 2026 | 732.00 | 751.15 | 723.75 | 746.55 | 746.55 | 2.01% | 16,644 |
| Jan 5, 2026 | 724.95 | 768.25 | 722.35 | 731.85 | 731.85 | 0.79% | 81,547 |
| Jan 2, 2026 | 712.20 | 728.85 | 709.00 | 726.10 | 726.10 | 1.96% | 10,534 |
| Jan 1, 2026 | 717.80 | 719.25 | 709.80 | 712.15 | 712.15 | -0.69% | 3,909 |
| Dec 31, 2025 | 704.75 | 720.00 | 703.90 | 717.10 | 717.10 | 1.88% | 14,507 |
| Dec 30, 2025 | 713.00 | 714.30 | 702.40 | 703.90 | 703.90 | -1.21% | 11,005 |
| Dec 29, 2025 | 722.90 | 738.40 | 711.00 | 712.55 | 712.55 | -1.17% | 16,120 |
| Dec 26, 2025 | 722.55 | 728.20 | 720.00 | 720.95 | 720.95 | -0.59% | 10,490 |
| Dec 24, 2025 | 733.95 | 739.00 | 724.40 | 725.20 | 725.20 | -1.19% | 8,041 |
| Dec 23, 2025 | 735.00 | 742.15 | 731.05 | 733.90 | 733.90 | -0.28% | 4,341 |
| Dec 22, 2025 | 737.00 | 741.50 | 730.70 | 735.95 | 735.95 | 0.01% | 15,187 |
| Dec 19, 2025 | 729.80 | 738.15 | 727.95 | 735.85 | 735.85 | 0.84% | 10,669 |
| Dec 18, 2025 | 731.55 | 733.60 | 726.45 | 729.75 | 729.75 | -0.13% | 4,332 |
| Dec 17, 2025 | 750.60 | 750.60 | 726.95 | 730.70 | 730.70 | -1.47% | 7,507 |
| Dec 16, 2025 | 744.30 | 751.30 | 734.85 | 741.60 | 741.60 | -1.26% | 64,341 |
| Dec 15, 2025 | 749.75 | 756.10 | 743.75 | 751.10 | 751.10 | 0.17% | 3,959 |
| Dec 12, 2025 | 747.80 | 761.75 | 740.40 | 749.80 | 749.80 | 2.17% | 19,110 |
| Dec 11, 2025 | 730.85 | 743.55 | 730.30 | 733.90 | 733.90 | -0.47% | 8,886 |
| Dec 10, 2025 | 746.25 | 754.00 | 735.30 | 737.35 | 737.35 | -2.01% | 4,615 |
| Dec 9, 2025 | 730.55 | 755.65 | 722.05 | 752.50 | 752.50 | 2.98% | 21,449 |
| Dec 8, 2025 | 730.05 | 747.30 | 723.70 | 730.70 | 730.70 | -1.37% | 10,639 |
| 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 |