Aegis Logistics Limited (BOM:500003)
India
· Delayed Price · Currency is INR 711.90
-10.70 (-1.48%)
At close: Apr 28, 2026
Aegis Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 717.60 | 727.05 | 706.25 | 711.90 | 711.90 | -1.48% | 26,478 |
| Apr 27, 2026 | 716.55 | 731.00 | 716.55 | 722.60 | 722.60 | 1.11% | 38,522 |
| Apr 24, 2026 | 705.95 | 721.95 | 700.00 | 714.70 | 714.70 | 1.40% | 40,391 |
| Apr 23, 2026 | 710.05 | 730.00 | 699.95 | 704.85 | 704.85 | -1.28% | 40,630 |
| Apr 22, 2026 | 724.40 | 724.60 | 705.95 | 714.00 | 714.00 | -1.88% | 23,491 |
| Apr 21, 2026 | 743.75 | 743.75 | 725.05 | 727.70 | 727.70 | -2.16% | 35,004 |
| Apr 20, 2026 | 709.00 | 749.80 | 689.70 | 743.75 | 743.75 | 4.92% | 169,542 |
| Apr 17, 2026 | 660.90 | 767.10 | 660.90 | 708.85 | 708.85 | 7.39% | 563,018 |
| Apr 16, 2026 | 664.30 | 674.95 | 657.25 | 660.05 | 660.05 | 0.10% | 55,027 |
| Apr 15, 2026 | 636.35 | 679.00 | 633.85 | 659.40 | 659.40 | 6.76% | 211,920 |
| Apr 13, 2026 | 615.05 | 624.05 | 611.30 | 617.65 | 617.65 | -2.41% | 55,871 |
| Apr 10, 2026 | 619.85 | 656.00 | 612.00 | 632.90 | 632.90 | 4.39% | 198,507 |
| Apr 9, 2026 | 602.65 | 624.90 | 602.65 | 606.30 | 606.30 | -0.74% | 33,314 |
| Apr 8, 2026 | 615.00 | 623.00 | 603.00 | 610.80 | 610.80 | 3.94% | 51,520 |
| Apr 7, 2026 | 602.60 | 602.60 | 586.00 | 587.65 | 587.65 | -1.56% | 17,756 |
| Apr 6, 2026 | 593.30 | 623.00 | 578.20 | 596.95 | 596.95 | 1.20% | 381,770 |
| Apr 2, 2026 | 608.55 | 608.55 | 586.20 | 589.90 | 589.90 | -2.20% | 69,454 |
| Apr 1, 2026 | 604.20 | 620.00 | 599.10 | 603.15 | 603.15 | 0.75% | 33,087 |
| Mar 30, 2026 | 639.10 | 639.10 | 594.30 | 598.65 | 598.65 | -2.13% | 297,906 |
| Mar 27, 2026 | 608.35 | 616.80 | 604.00 | 611.65 | 611.65 | -0.07% | 38,646 |
| Mar 25, 2026 | 610.85 | 619.70 | 595.80 | 612.05 | 612.05 | 2.13% | 23,672 |
| Mar 24, 2026 | 603.15 | 606.00 | 589.25 | 599.30 | 599.30 | 1.98% | 35,812 |
| Mar 23, 2026 | 610.75 | 614.95 | 576.00 | 587.65 | 587.65 | -3.88% | 61,614 |
| Mar 20, 2026 | 605.05 | 614.15 | 602.20 | 611.35 | 611.35 | 0.57% | 24,372 |
| Mar 19, 2026 | 608.70 | 638.00 | 593.55 | 607.90 | 607.90 | -0.27% | 178,818 |
| Mar 18, 2026 | 627.85 | 627.85 | 607.60 | 609.55 | 609.55 | -1.69% | 36,554 |
| Mar 17, 2026 | 604.30 | 651.35 | 602.20 | 620.05 | 620.05 | 2.61% | 350,471 |
| Mar 16, 2026 | 602.00 | 609.00 | 586.00 | 604.30 | 604.30 | 0.34% | 40,594 |
| Mar 13, 2026 | 636.00 | 638.40 | 600.00 | 602.25 | 602.25 | -5.66% | 57,680 |
| Mar 12, 2026 | 616.15 | 656.65 | 598.00 | 638.40 | 638.40 | 3.61% | 197,505 |
| Mar 11, 2026 | 667.80 | 667.80 | 613.85 | 616.15 | 616.15 | -4.60% | 23,836 |
| Mar 10, 2026 | 657.20 | 666.00 | 640.90 | 645.85 | 645.85 | -0.53% | 48,536 |
| Mar 9, 2026 | 657.05 | 657.05 | 644.00 | 649.30 | 649.30 | -2.27% | 14,535 |
| 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 |