Skip to main content
Aegis Vopak Terminals Limited (BOM:544407)
India flag India · Delayed Price · Currency is INR
192.35
-7.55 (-3.78%)
At close: Mar 9, 2026

Aegis Vopak Terminals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026199.05200.00189.65192.35192.35-3.78%61,704
Mar 6, 2026185.50201.20185.45199.90199.905.66%137,761
Mar 5, 2026199.90203.35184.55189.20189.20-5.02%194,642
Mar 4, 2026215.00215.70198.05199.20199.20-7.93%60,340
Mar 2, 2026210.25223.95210.25216.35216.35-5.54%79,787
Feb 27, 2026234.05234.05227.55229.05229.05-2.14%12,258
Feb 26, 2026233.95237.30230.10234.05234.05-0.72%19,620
Feb 25, 2026226.55240.00223.60235.75235.753.83%51,962
Feb 24, 2026225.95229.85222.45227.05227.05-0.79%34,218
Feb 23, 2026213.35232.25213.35228.85228.858.38%245,927
Feb 20, 2026214.20216.30209.00211.15211.15-1.40%16,784
Feb 19, 2026220.20221.35212.30214.15214.15-3.23%21,043
Feb 18, 2026219.00222.00217.05221.30221.300.66%15,198
Feb 17, 2026207.30222.40206.75219.85219.856.39%95,065
Feb 16, 2026213.65213.95205.90206.65206.65-3.55%23,293
Feb 13, 2026212.85217.00204.50214.25214.250.40%48,275
Feb 12, 2026219.15219.15212.10213.40213.40-2.78%491,755
Feb 11, 2026221.65221.65218.05219.50219.50-0.57%23,861
Feb 10, 2026218.20222.55218.20220.75220.751.19%24,217
Feb 9, 2026218.15220.75214.05218.15218.150.02%54,850
Feb 6, 2026224.35225.05214.90218.10218.10-5.19%46,607
Feb 5, 2026225.75233.40223.30230.05230.050.39%47,741
Feb 4, 2026225.00230.30220.05229.15229.152.76%36,764
Feb 3, 2026234.80234.80219.05223.00223.00-4.04%191,570
Feb 2, 2026233.65238.00218.60232.40232.40-0.98%101,450
Feb 1, 2026229.55239.00220.75234.70234.703.14%61,852
Jan 30, 2026218.65233.70211.45227.55227.553.88%97,283
Jan 29, 2026213.30221.65209.40219.05219.053.11%62,847
Jan 28, 2026222.35225.35211.90212.45212.45-2.55%111,768
Jan 27, 2026201.75221.25201.10218.00218.008.38%314,166
Jan 23, 2026205.50206.95200.00201.15201.15-2.05%14,182
Jan 22, 2026200.00206.30200.00205.35205.352.73%18,253
Jan 21, 2026208.85208.85197.60199.90199.90-1.72%52,605
Jan 20, 2026214.95215.00200.45203.40203.40-5.31%48,663
Jan 19, 2026216.50217.90207.75214.80214.80-0.97%27,386
Jan 16, 2026226.20226.20214.80216.90216.90-3.90%25,874
Jan 14, 2026230.30232.45225.00225.70225.70-1.81%13,434
Jan 13, 2026226.90231.50226.30229.85229.851.26%22,951
Jan 12, 2026228.20231.50224.30227.00227.00-0.90%17,907
Jan 9, 2026236.10241.00225.05229.05229.05-3.13%50,310
Jan 8, 2026237.05242.90235.35236.45236.45-0.53%18,590
Jan 7, 2026239.60241.00236.50237.70237.70-0.75%13,412
Jan 6, 2026243.80243.90238.00239.50239.50-1.76%32,237
Jan 5, 2026248.90250.65242.20243.80243.80-2.03%10,929
Jan 2, 2026252.60253.00248.00248.85248.85-1.47%15,451
Jan 1, 2026249.75256.25246.65252.55252.551.75%7,964
Dec 31, 2025248.55254.65247.45248.20248.200.18%28,512
Dec 30, 2025243.05253.90239.90247.75247.750.18%29,887
Dec 29, 2025246.90248.10241.15247.30247.30-0.10%17,049
Dec 26, 2025247.00250.00241.00247.55247.550.16%34,295
Dec 24, 2025248.30250.00246.00247.15247.15-0.64%11,079
Dec 23, 2025256.30256.30246.65248.75248.75-2.93%29,623
Dec 22, 2025262.85262.85255.00256.25256.25-2.29%16,232
Dec 19, 2025259.70266.00256.35262.25262.250.25%20,396
Dec 18, 2025257.55264.00252.50261.60261.601.08%28,051
Dec 17, 2025253.90261.50250.05258.80258.801.53%21,382
Dec 16, 2025245.55259.50243.55254.90254.902.23%17,372
Dec 15, 2025249.60250.40245.00249.35249.35-0.74%13,935
Dec 12, 2025246.70255.40245.00251.20251.201.84%25,753
Dec 11, 2025241.45247.15240.65246.65246.651.38%13,944
Dec 10, 2025236.10244.95236.10243.30243.301.42%21,561
Dec 9, 2025243.55244.00234.95239.90239.90-1.80%35,395
Dec 8, 2025260.00261.45239.90244.30244.30-5.91%41,140
Dec 5, 2025264.35264.65258.75259.65259.65-1.50%10,497
Dec 4, 2025269.25274.20262.55263.60263.60-2.17%10,029
Dec 3, 2025273.40276.20266.45269.45269.45-1.71%13,657
Dec 2, 2025272.10277.25269.45274.15274.150.44%38,421
Dec 1, 2025284.40284.40271.30272.95272.954.74%274,681
Nov 28, 2025263.25263.25258.10260.60260.60-1.14%6,738
Nov 27, 2025261.40266.85259.50263.60263.600.84%7,605
Nov 26, 2025254.70263.00254.35261.40261.402.63%8,110
Nov 25, 2025258.85258.85254.00254.70254.70-1.49%5,510
Nov 24, 2025260.15260.75256.05258.55258.55-0.82%4,370
Nov 21, 2025261.10267.10253.75260.70260.700.60%72,796
Nov 20, 2025260.00261.05258.05259.15259.15-1.56%5,999
Nov 19, 2025260.95266.05259.65263.25263.250.36%16,366
Nov 18, 2025265.65266.15260.00262.30262.30-1.67%8,531
Nov 17, 2025269.50270.70266.05266.75266.75-1.71%15,037
Nov 14, 2025272.60272.60267.25271.40271.40-0.29%8,922
Nov 13, 2025270.00274.00266.80272.20272.200.61%10,346
Nov 12, 2025270.10274.75268.50270.55270.55-0.35%11,867
Nov 11, 2025264.40274.55257.45271.50271.502.78%43,969
Nov 10, 2025255.05264.70253.70264.15264.151.38%20,189
Nov 7, 2025256.05262.40251.90260.55260.550.89%35,512
Nov 6, 2025276.80278.15254.15258.25258.25-5.97%99,490
Nov 4, 2025276.60276.60268.65274.65274.65-0.76%10,653
Nov 3, 2025279.05279.80270.55276.75276.75-0.90%28,341
Oct 31, 2025272.00279.95272.00279.25279.252.23%6,838
Oct 30, 2025281.35281.35272.20273.15273.15-0.80%9,427
Oct 29, 2025283.15283.15274.20275.35275.35-2.17%14,137
Oct 28, 2025280.05283.20274.35281.45281.45-0.48%26,304
Oct 27, 2025280.35284.50273.00282.80282.800.86%47,314
Oct 24, 2025289.50289.50278.15280.40280.40-3.09%25,823
Oct 23, 2025284.85291.50282.80289.35289.351.88%26,500
Oct 21, 2025285.00286.80283.15284.00284.00-0.12%3,427
Oct 20, 2025279.65286.60277.05284.35284.351.70%10,902
Oct 17, 2025286.75288.40273.90279.60279.60-3.17%34,704
Oct 16, 2025280.05292.40280.05288.75288.752.54%85,834
Oct 15, 2025267.10285.95267.10281.60281.601.66%33,717
Oct 14, 2025275.00284.00274.50277.00277.000.44%20,997