Aegis Logistics Limited (NSE:AEGISLOG)
India
· Delayed Price · Currency is INR 740.95
-20.40 (-2.68%)
At close: Dec 5, 2025
Aegis Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 761.50 | 763.50 | 737.40 | 740.95 | 740.95 | -2.68% | 266,879 |
| Dec 4, 2025 | 767.20 | 771.65 | 757.20 | 761.35 | 761.35 | -1.03% | 157,416 |
| Dec 3, 2025 | 770.20 | 779.00 | 763.15 | 769.30 | 769.30 | -0.61% | 500,155 |
| Dec 2, 2025 | 767.45 | 782.35 | 767.10 | 774.05 | 774.05 | 0.86% | 359,162 |
| Dec 1, 2025 | 768.00 | 776.80 | 763.60 | 767.45 | 767.45 | 0.50% | 350,120 |
| Nov 28, 2025 | 760.00 | 769.40 | 749.50 | 763.65 | 763.65 | 0.39% | 282,325 |
| Nov 27, 2025 | 766.00 | 766.75 | 753.75 | 760.70 | 760.70 | -0.11% | 168,132 |
| Nov 26, 2025 | 766.55 | 771.00 | 757.65 | 761.50 | 761.50 | -0.66% | 189,851 |
| Nov 25, 2025 | 762.30 | 773.95 | 762.30 | 766.55 | 766.55 | 0.57% | 177,749 |
| Nov 24, 2025 | 764.00 | 774.70 | 757.30 | 762.20 | 762.20 | -0.39% | 526,431 |
| Nov 21, 2025 | 776.40 | 777.45 | 760.70 | 765.20 | 765.20 | -1.59% | 222,068 |
| Nov 20, 2025 | 788.90 | 789.05 | 773.55 | 777.55 | 777.55 | -1.37% | 201,311 |
| Nov 19, 2025 | 792.60 | 794.90 | 785.00 | 788.35 | 788.35 | -0.32% | 188,073 |
| Nov 18, 2025 | 797.60 | 800.00 | 786.00 | 790.90 | 790.90 | -0.76% | 231,708 |
| Nov 17, 2025 | 795.00 | 802.20 | 789.95 | 796.95 | 796.95 | 0.63% | 291,434 |
| Nov 14, 2025 | 802.85 | 806.60 | 785.95 | 791.95 | 791.95 | -1.23% | 436,153 |
| Nov 13, 2025 | 803.80 | 807.95 | 788.50 | 801.80 | 801.80 | 0.26% | 710,531 |
| Nov 12, 2025 | 778.80 | 821.40 | 778.80 | 799.70 | 799.70 | 2.52% | 2,029,633 |
| Nov 11, 2025 | 776.60 | 790.75 | 767.05 | 780.05 | 780.05 | 1.36% | 818,427 |
| Nov 10, 2025 | 769.00 | 777.65 | 761.65 | 769.60 | 769.60 | 1.08% | 653,689 |
| Nov 7, 2025 | 770.00 | 786.50 | 755.00 | 761.35 | 761.35 | -0.68% | 1,503,608 |
| Nov 6, 2025 | 763.00 | 771.75 | 749.70 | 766.60 | 766.60 | 0.47% | 358,381 |
| Nov 4, 2025 | 773.20 | 776.50 | 759.70 | 763.00 | 763.00 | -0.66% | 254,062 |
| Nov 3, 2025 | 750.15 | 788.00 | 748.50 | 768.10 | 768.10 | 2.39% | 852,216 |
| Oct 31, 2025 | 771.60 | 773.45 | 743.10 | 750.15 | 750.15 | -2.58% | 538,925 |
| Oct 30, 2025 | 790.00 | 790.00 | 765.15 | 770.05 | 770.05 | -1.95% | 373,807 |
| Oct 29, 2025 | 800.00 | 803.30 | 784.00 | 785.35 | 785.35 | -2.18% | 318,193 |
| Oct 28, 2025 | 807.00 | 821.75 | 799.00 | 802.85 | 802.85 | -0.51% | 186,288 |
| Oct 27, 2025 | 788.00 | 813.65 | 784.30 | 807.00 | 807.00 | 3.12% | 421,397 |
| Oct 24, 2025 | 798.55 | 801.35 | 780.85 | 782.60 | 782.60 | -2.00% | 201,550 |
| Oct 23, 2025 | 805.35 | 806.50 | 795.20 | 798.55 | 798.55 | -0.51% | 159,864 |
| Oct 21, 2025 | 804.70 | 807.95 | 800.20 | 802.65 | 802.65 | 0.07% | 34,224 |
| Oct 20, 2025 | 805.90 | 811.85 | 798.55 | 802.10 | 802.10 | -0.47% | 184,526 |
| Oct 17, 2025 | 800.00 | 814.00 | 797.30 | 805.90 | 805.90 | 0.38% | 169,934 |
| Oct 16, 2025 | 813.30 | 818.30 | 797.00 | 802.85 | 802.85 | -1.28% | 218,983 |
| Oct 15, 2025 | 808.35 | 819.90 | 793.55 | 813.30 | 813.30 | 0.61% | 366,969 |
| Oct 14, 2025 | 815.00 | 840.00 | 800.50 | 808.35 | 808.35 | -0.34% | 926,740 |
| Oct 13, 2025 | 814.80 | 820.00 | 803.55 | 811.10 | 811.10 | -0.17% | 461,017 |
| Oct 10, 2025 | 805.90 | 822.80 | 805.90 | 812.50 | 812.50 | 0.82% | 303,098 |
| Oct 9, 2025 | 812.00 | 817.55 | 802.10 | 805.90 | 805.90 | -0.20% | 412,177 |
| Oct 8, 2025 | 824.35 | 843.00 | 804.00 | 807.55 | 807.55 | -1.56% | 791,430 |
| Oct 7, 2025 | 828.00 | 837.95 | 813.30 | 820.35 | 820.35 | -1.28% | 1,111,071 |
| Oct 6, 2025 | 869.00 | 871.05 | 825.65 | 831.00 | 831.00 | -5.69% | 1,457,131 |
| Oct 3, 2025 | 787.00 | 944.60 | 782.00 | 881.15 | 881.15 | 11.93% | 11,044,020 |
| Oct 1, 2025 | 761.00 | 807.50 | 760.55 | 787.20 | 787.20 | 2.80% | 1,403,320 |
| Sep 30, 2025 | 744.25 | 773.00 | 735.35 | 765.75 | 765.75 | 3.65% | 1,117,257 |
| Sep 29, 2025 | 753.90 | 780.80 | 736.00 | 738.80 | 738.80 | -1.30% | 925,007 |
| Sep 26, 2025 | 773.90 | 776.95 | 744.15 | 748.50 | 748.50 | -3.28% | 290,684 |
| Sep 25, 2025 | 762.80 | 786.80 | 760.55 | 773.90 | 773.90 | 1.52% | 589,477 |
| Sep 24, 2025 | 782.15 | 783.90 | 759.10 | 762.30 | 762.30 | -2.54% | 443,806 |
| Sep 23, 2025 | 774.45 | 786.00 | 773.00 | 782.15 | 782.15 | 1.25% | 215,311 |
| Sep 22, 2025 | 791.55 | 805.95 | 769.05 | 772.50 | 772.50 | -2.41% | 552,596 |
| Sep 19, 2025 | 781.55 | 796.80 | 779.00 | 791.55 | 791.55 | 0.87% | 652,179 |
| Sep 18, 2025 | 800.95 | 800.95 | 781.55 | 784.75 | 784.75 | -2.02% | 542,518 |
| Sep 17, 2025 | 800.45 | 807.00 | 782.80 | 800.95 | 800.95 | 0.06% | 1,488,692 |
| Sep 16, 2025 | 758.90 | 819.40 | 753.00 | 800.45 | 800.45 | 5.48% | 11,006,710 |
| Sep 15, 2025 | 703.40 | 774.00 | 701.35 | 758.90 | 758.90 | 8.07% | 4,876,322 |
| Sep 12, 2025 | 714.85 | 716.55 | 700.10 | 702.25 | 702.25 | -1.76% | 196,886 |
| Sep 11, 2025 | 704.00 | 725.00 | 700.70 | 714.85 | 714.85 | 1.84% | 462,851 |
| Sep 10, 2025 | 700.05 | 708.40 | 700.00 | 701.90 | 701.90 | -0.01% | 160,327 |
| Sep 9, 2025 | 703.00 | 712.50 | 700.00 | 702.00 | 702.00 | -1.04% | 204,061 |
| Sep 8, 2025 | 707.00 | 715.50 | 705.00 | 709.40 | 709.40 | 0.29% | 143,471 |
| Sep 5, 2025 | 698.60 | 711.00 | 698.55 | 707.35 | 707.35 | 1.25% | 146,462 |
| Sep 4, 2025 | 701.70 | 708.70 | 695.00 | 698.60 | 698.60 | -0.44% | 132,929 |
| Sep 3, 2025 | 690.00 | 704.50 | 686.15 | 701.70 | 701.70 | 1.48% | 154,578 |
| Sep 2, 2025 | 694.95 | 704.90 | 684.95 | 691.50 | 691.50 | -0.50% | 158,591 |
| Sep 1, 2025 | 673.00 | 699.00 | 672.60 | 694.95 | 694.95 | 3.39% | 230,810 |
| Aug 29, 2025 | 694.70 | 694.70 | 663.00 | 672.15 | 672.15 | -3.25% | 604,942 |
| Aug 28, 2025 | 701.95 | 703.30 | 689.55 | 694.70 | 694.70 | -0.63% | 183,822 |
| Aug 26, 2025 | 725.00 | 725.20 | 694.50 | 699.10 | 699.10 | -3.60% | 262,738 |
| Aug 25, 2025 | 733.50 | 739.00 | 723.60 | 725.20 | 725.20 | -1.34% | 177,055 |
| Aug 22, 2025 | 733.00 | 740.00 | 730.30 | 735.05 | 735.05 | -0.82% | 105,839 |
| Aug 21, 2025 | 740.00 | 744.75 | 730.00 | 741.15 | 741.15 | 0.51% | 245,772 |
| Aug 20, 2025 | 698.95 | 742.00 | 696.05 | 737.40 | 737.40 | 5.72% | 1,192,102 |
| Aug 19, 2025 | 700.00 | 703.70 | 692.00 | 697.50 | 697.50 | 0.50% | 216,551 |
| Aug 18, 2025 | 703.00 | 707.95 | 691.50 | 694.00 | 694.00 | -0.88% | 292,787 |
| Aug 14, 2025 | 722.10 | 724.60 | 698.00 | 700.15 | 700.15 | -3.44% | 250,091 |
| Aug 13, 2025 | 720.00 | 728.80 | 718.40 | 725.10 | 725.10 | 0.65% | 113,181 |
| Aug 12, 2025 | 708.00 | 721.65 | 705.65 | 720.45 | 720.45 | 1.84% | 134,466 |
| Aug 11, 2025 | 714.05 | 715.95 | 704.30 | 707.40 | 707.40 | -0.76% | 142,804 |
| Aug 8, 2025 | 724.85 | 729.60 | 710.55 | 712.80 | 712.80 | -1.19% | 158,072 |
| Aug 7, 2025 | 706.00 | 725.25 | 696.45 | 721.35 | 721.35 | 1.29% | 307,370 |
| Aug 6, 2025 | 725.50 | 727.50 | 708.40 | 712.15 | 712.15 | -1.26% | 326,054 |
| Aug 5, 2025 | 734.00 | 736.30 | 715.75 | 721.25 | 721.25 | -1.46% | 141,871 |
| Aug 4, 2025 | 710.05 | 747.20 | 705.25 | 731.95 | 731.95 | 3.52% | 942,254 |
| Aug 1, 2025 | 720.00 | 722.70 | 705.00 | 707.05 | 707.05 | -1.76% | 333,288 |
| Jul 31, 2025 | 722.95 | 729.80 | 716.30 | 719.70 | 719.70 | -0.42% | 302,843 |
| Jul 30, 2025 | 726.05 | 737.50 | 720.00 | 722.75 | 722.75 | -0.32% | 127,210 |
| Jul 29, 2025 | 727.20 | 733.65 | 720.00 | 725.05 | 725.05 | -1.08% | 161,038 |
| Jul 28, 2025 | 736.00 | 741.50 | 726.05 | 733.00 | 733.00 | -0.43% | 179,601 |
| Jul 25, 2025 | 750.00 | 752.95 | 733.05 | 736.20 | 736.20 | -2.15% | 202,820 |
| Jul 24, 2025 | 755.00 | 755.55 | 747.00 | 752.35 | 752.35 | -0.15% | 185,212 |
| Jul 23, 2025 | 751.80 | 758.50 | 749.45 | 753.45 | 753.45 | 0.21% | 159,980 |
| Jul 22, 2025 | 759.00 | 761.00 | 749.55 | 751.90 | 751.90 | -0.67% | 249,542 |
| Jul 21, 2025 | 742.40 | 758.90 | 733.35 | 757.00 | 757.00 | 2.14% | 390,472 |
| Jul 18, 2025 | 751.50 | 757.30 | 737.00 | 741.15 | 741.15 | -1.38% | 275,059 |
| Jul 17, 2025 | 746.10 | 756.25 | 746.10 | 751.55 | 745.55 | 0.80% | 220,666 |
| Jul 16, 2025 | 753.00 | 759.50 | 741.60 | 745.60 | 739.65 | -0.73% | 247,294 |
| Jul 15, 2025 | 738.00 | 753.00 | 737.35 | 751.05 | 745.05 | 1.79% | 313,091 |
| Jul 14, 2025 | 740.60 | 742.95 | 723.30 | 737.85 | 731.96 | -0.13% | 484,418 |