Aegis Vopak Terminals Limited (BOM:544407)
India
· Delayed Price · Currency is INR 198.40
-0.05 (-0.03%)
At close: Apr 28, 2026
Aegis Vopak Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 198.30 | 202.25 | 195.30 | 198.40 | 198.40 | -0.03% | 24,360 |
| Apr 27, 2026 | 188.70 | 198.95 | 188.70 | 198.45 | 198.45 | 5.39% | 40,391 |
| Apr 24, 2026 | 194.35 | 194.85 | 184.60 | 188.30 | 188.30 | -2.61% | 42,097 |
| Apr 23, 2026 | 192.25 | 197.00 | 192.25 | 193.35 | 193.35 | -0.92% | 12,472 |
| Apr 22, 2026 | 195.55 | 198.35 | 192.50 | 195.15 | 195.15 | -1.81% | 23,933 |
| Apr 21, 2026 | 200.40 | 200.40 | 196.05 | 198.75 | 198.75 | 0.81% | 17,491 |
| Apr 20, 2026 | 192.60 | 201.00 | 192.60 | 197.15 | 197.15 | -1.92% | 32,044 |
| Apr 17, 2026 | 200.05 | 205.95 | 198.40 | 201.00 | 201.00 | 1.62% | 51,818 |
| Apr 16, 2026 | 197.60 | 200.85 | 193.40 | 197.80 | 197.80 | 0.92% | 19,807 |
| Apr 15, 2026 | 194.95 | 197.60 | 189.25 | 196.00 | 196.00 | 4.14% | 36,725 |
| Apr 13, 2026 | 186.00 | 189.85 | 181.30 | 188.20 | 188.20 | -1.00% | 35,677 |
| Apr 10, 2026 | 190.00 | 197.40 | 189.00 | 190.10 | 190.10 | 1.04% | 59,630 |
| Apr 9, 2026 | 185.05 | 194.25 | 185.05 | 188.15 | 188.15 | -1.57% | 34,764 |
| Apr 8, 2026 | 183.45 | 192.05 | 181.80 | 191.15 | 191.15 | 9.48% | 91,077 |
| Apr 7, 2026 | 166.75 | 175.05 | 166.60 | 174.60 | 174.60 | 2.62% | 42,294 |
| Apr 6, 2026 | 170.35 | 175.75 | 163.15 | 170.15 | 170.15 | -0.29% | 73,590 |
| Apr 2, 2026 | 170.25 | 172.00 | 161.00 | 170.65 | 170.65 | 1.67% | 29,173 |
| Apr 1, 2026 | 165.05 | 171.00 | 163.35 | 167.85 | 167.85 | 3.77% | 41,945 |
| Mar 30, 2026 | 170.15 | 171.15 | 158.80 | 161.75 | 161.75 | -5.60% | 49,228 |
| Mar 27, 2026 | 174.80 | 175.30 | 166.40 | 171.35 | 171.35 | -2.84% | 238,478 |
| Mar 25, 2026 | 178.05 | 179.35 | 174.00 | 176.35 | 176.35 | -0.40% | 50,197 |
| Mar 24, 2026 | 177.50 | 179.50 | 170.35 | 177.05 | 177.05 | 0.74% | 58,980 |
| Mar 23, 2026 | 176.20 | 181.05 | 168.50 | 175.75 | 175.75 | -1.84% | 95,791 |
| Mar 20, 2026 | 179.50 | 181.10 | 175.35 | 179.05 | 179.05 | 1.33% | 38,116 |
| Mar 19, 2026 | 186.35 | 187.65 | 172.00 | 176.70 | 176.70 | -6.71% | 46,942 |
| Mar 18, 2026 | 189.05 | 193.90 | 188.50 | 189.40 | 189.40 | -1.30% | 29,181 |
| Mar 17, 2026 | 189.00 | 194.55 | 189.00 | 191.90 | 191.90 | 1.59% | 20,045 |
| Mar 16, 2026 | 192.60 | 192.60 | 183.05 | 188.90 | 188.90 | -1.90% | 43,704 |
| Mar 13, 2026 | 193.15 | 195.30 | 191.80 | 192.55 | 192.55 | -0.34% | 19,850 |
| Mar 12, 2026 | 193.45 | 197.70 | 188.65 | 193.20 | 193.20 | -0.13% | 55,393 |
| Mar 11, 2026 | 198.90 | 199.00 | 191.30 | 193.45 | 193.45 | -0.31% | 44,702 |
| Mar 10, 2026 | 195.65 | 196.50 | 189.05 | 194.05 | 194.05 | 0.88% | 74,972 |
| Mar 9, 2026 | 199.05 | 200.00 | 189.65 | 192.35 | 192.35 | -3.78% | 61,704 |
| Mar 6, 2026 | 185.50 | 201.20 | 185.45 | 199.90 | 199.90 | 5.66% | 137,761 |
| Mar 5, 2026 | 199.90 | 203.35 | 184.55 | 189.20 | 189.20 | -5.02% | 194,642 |
| Mar 4, 2026 | 215.00 | 215.70 | 198.05 | 199.20 | 199.20 | -7.93% | 60,340 |
| Mar 2, 2026 | 210.25 | 223.95 | 210.25 | 216.35 | 216.35 | -5.54% | 79,787 |
| Feb 27, 2026 | 234.05 | 234.05 | 227.55 | 229.05 | 229.05 | -2.14% | 12,258 |
| Feb 26, 2026 | 233.95 | 237.30 | 230.10 | 234.05 | 234.05 | -0.72% | 19,620 |
| Feb 25, 2026 | 226.55 | 240.00 | 223.60 | 235.75 | 235.75 | 3.83% | 51,962 |
| Feb 24, 2026 | 225.95 | 229.85 | 222.45 | 227.05 | 227.05 | -0.79% | 34,218 |
| Feb 23, 2026 | 213.35 | 232.25 | 213.35 | 228.85 | 228.85 | 8.38% | 245,927 |
| Feb 20, 2026 | 214.20 | 216.30 | 209.00 | 211.15 | 211.15 | -1.40% | 16,784 |
| Feb 19, 2026 | 220.20 | 221.35 | 212.30 | 214.15 | 214.15 | -3.23% | 21,043 |
| Feb 18, 2026 | 219.00 | 222.00 | 217.05 | 221.30 | 221.30 | 0.66% | 15,198 |
| Feb 17, 2026 | 207.30 | 222.40 | 206.75 | 219.85 | 219.85 | 6.39% | 95,065 |
| Feb 16, 2026 | 213.65 | 213.95 | 205.90 | 206.65 | 206.65 | -3.55% | 23,293 |
| Feb 13, 2026 | 212.85 | 217.00 | 204.50 | 214.25 | 214.25 | 0.40% | 48,275 |
| Feb 12, 2026 | 219.15 | 219.15 | 212.10 | 213.40 | 213.40 | -2.78% | 491,755 |
| Feb 11, 2026 | 221.65 | 221.65 | 218.05 | 219.50 | 219.50 | -0.57% | 23,861 |
| Feb 10, 2026 | 218.20 | 222.55 | 218.20 | 220.75 | 220.75 | 1.19% | 24,217 |
| Feb 9, 2026 | 218.15 | 220.75 | 214.05 | 218.15 | 218.15 | 0.02% | 54,850 |
| Feb 6, 2026 | 224.35 | 225.05 | 214.90 | 218.10 | 218.10 | -5.19% | 46,607 |
| Feb 5, 2026 | 225.75 | 233.40 | 223.30 | 230.05 | 230.05 | 0.39% | 47,741 |
| Feb 4, 2026 | 225.00 | 230.30 | 220.05 | 229.15 | 229.15 | 2.76% | 36,764 |
| Feb 3, 2026 | 234.80 | 234.80 | 219.05 | 223.00 | 223.00 | -4.04% | 191,570 |
| Feb 2, 2026 | 233.65 | 238.00 | 218.60 | 232.40 | 232.40 | -0.98% | 101,450 |
| Feb 1, 2026 | 229.55 | 239.00 | 220.75 | 234.70 | 234.70 | 3.14% | 61,852 |
| Jan 30, 2026 | 218.65 | 233.70 | 211.45 | 227.55 | 227.55 | 3.88% | 97,283 |
| Jan 29, 2026 | 213.30 | 221.65 | 209.40 | 219.05 | 219.05 | 3.11% | 62,847 |
| Jan 28, 2026 | 222.35 | 225.35 | 211.90 | 212.45 | 212.45 | -2.55% | 111,768 |
| Jan 27, 2026 | 201.75 | 221.25 | 201.10 | 218.00 | 218.00 | 8.38% | 314,166 |
| Jan 23, 2026 | 205.50 | 206.95 | 200.00 | 201.15 | 201.15 | -2.05% | 14,182 |
| Jan 22, 2026 | 200.00 | 206.30 | 200.00 | 205.35 | 205.35 | 2.73% | 18,253 |
| Jan 21, 2026 | 208.85 | 208.85 | 197.60 | 199.90 | 199.90 | -1.72% | 52,605 |
| Jan 20, 2026 | 214.95 | 215.00 | 200.45 | 203.40 | 203.40 | -5.31% | 48,663 |
| Jan 19, 2026 | 216.50 | 217.90 | 207.75 | 214.80 | 214.80 | -0.97% | 27,386 |
| Jan 16, 2026 | 226.20 | 226.20 | 214.80 | 216.90 | 216.90 | -3.90% | 25,874 |
| Jan 14, 2026 | 230.30 | 232.45 | 225.00 | 225.70 | 225.70 | -1.81% | 13,434 |
| Jan 13, 2026 | 226.90 | 231.50 | 226.30 | 229.85 | 229.85 | 1.26% | 22,951 |
| Jan 12, 2026 | 228.20 | 231.50 | 224.30 | 227.00 | 227.00 | -0.90% | 17,907 |
| Jan 9, 2026 | 236.10 | 241.00 | 225.05 | 229.05 | 229.05 | -3.13% | 50,310 |
| Jan 8, 2026 | 237.05 | 242.90 | 235.35 | 236.45 | 236.45 | -0.53% | 18,590 |
| Jan 7, 2026 | 239.60 | 241.00 | 236.50 | 237.70 | 237.70 | -0.75% | 13,412 |
| Jan 6, 2026 | 243.80 | 243.90 | 238.00 | 239.50 | 239.50 | -1.76% | 32,237 |
| Jan 5, 2026 | 248.90 | 250.65 | 242.20 | 243.80 | 243.80 | -2.03% | 10,929 |
| Jan 2, 2026 | 252.60 | 253.00 | 248.00 | 248.85 | 248.85 | -1.47% | 15,451 |
| Jan 1, 2026 | 249.75 | 256.25 | 246.65 | 252.55 | 252.55 | 1.75% | 7,964 |
| Dec 31, 2025 | 248.55 | 254.65 | 247.45 | 248.20 | 248.20 | 0.18% | 28,512 |
| Dec 30, 2025 | 243.05 | 253.90 | 239.90 | 247.75 | 247.75 | 0.18% | 29,887 |
| Dec 29, 2025 | 246.90 | 248.10 | 241.15 | 247.30 | 247.30 | -0.10% | 17,049 |
| Dec 26, 2025 | 247.00 | 250.00 | 241.00 | 247.55 | 247.55 | 0.16% | 34,295 |
| Dec 24, 2025 | 248.30 | 250.00 | 246.00 | 247.15 | 247.15 | -0.64% | 11,079 |
| Dec 23, 2025 | 256.30 | 256.30 | 246.65 | 248.75 | 248.75 | -2.93% | 29,623 |
| Dec 22, 2025 | 262.85 | 262.85 | 255.00 | 256.25 | 256.25 | -2.29% | 16,232 |
| Dec 19, 2025 | 259.70 | 266.00 | 256.35 | 262.25 | 262.25 | 0.25% | 20,396 |
| Dec 18, 2025 | 257.55 | 264.00 | 252.50 | 261.60 | 261.60 | 1.08% | 28,051 |
| Dec 17, 2025 | 253.90 | 261.50 | 250.05 | 258.80 | 258.80 | 1.53% | 21,382 |
| Dec 16, 2025 | 245.55 | 259.50 | 243.55 | 254.90 | 254.90 | 2.23% | 17,372 |
| Dec 15, 2025 | 249.60 | 250.40 | 245.00 | 249.35 | 249.35 | -0.74% | 13,935 |
| Dec 12, 2025 | 246.70 | 255.40 | 245.00 | 251.20 | 251.20 | 1.84% | 25,753 |
| Dec 11, 2025 | 241.45 | 247.15 | 240.65 | 246.65 | 246.65 | 1.38% | 13,944 |
| Dec 10, 2025 | 236.10 | 244.95 | 236.10 | 243.30 | 243.30 | 1.42% | 21,561 |
| Dec 9, 2025 | 243.55 | 244.00 | 234.95 | 239.90 | 239.90 | -1.80% | 35,395 |
| Dec 8, 2025 | 260.00 | 261.45 | 239.90 | 244.30 | 244.30 | -5.91% | 41,140 |
| Dec 5, 2025 | 264.35 | 264.65 | 258.75 | 259.65 | 259.65 | -1.50% | 10,497 |
| Dec 4, 2025 | 269.25 | 274.20 | 262.55 | 263.60 | 263.60 | -2.17% | 10,029 |
| Dec 3, 2025 | 273.40 | 276.20 | 266.45 | 269.45 | 269.45 | -1.71% | 13,657 |
| Dec 2, 2025 | 272.10 | 277.25 | 269.45 | 274.15 | 274.15 | 0.44% | 38,421 |
| Dec 1, 2025 | 284.40 | 284.40 | 271.30 | 272.95 | 272.95 | 4.74% | 274,681 |