Aegis Logistics Limited (NSE:AEGISLOG)
India
· Delayed Price · Currency is INR 649.25
-14.85 (-2.24%)
Mar 9, 2026, 3:30 PM IST
Aegis Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 660.00 | 660.00 | 643.80 | 645.85 | - | -2.75% | 167,093 |
| Mar 6, 2026 | 663.00 | 682.55 | 660.05 | 664.10 | 664.10 | 0.07% | 302,992 |
| Mar 5, 2026 | 650.00 | 667.60 | 649.50 | 663.65 | 663.65 | 2.52% | 343,221 |
| Mar 4, 2026 | 665.00 | 670.50 | 641.00 | 647.35 | 647.35 | -4.50% | 246,207 |
| Mar 2, 2026 | 669.00 | 684.60 | 665.05 | 677.85 | 677.85 | -1.54% | 211,000 |
| Feb 27, 2026 | 695.00 | 701.00 | 685.00 | 688.45 | 688.45 | -1.47% | 257,350 |
| Feb 26, 2026 | 729.95 | 729.95 | 696.20 | 698.75 | 698.75 | -3.95% | 595,637 |
| Feb 25, 2026 | 710.00 | 734.50 | 704.60 | 727.45 | 727.45 | 4.00% | 1,092,061 |
| Feb 24, 2026 | 702.45 | 756.00 | 693.10 | 699.50 | 699.50 | -0.41% | 11,865,680 |
| Feb 23, 2026 | 691.00 | 707.00 | 691.00 | 702.40 | 702.40 | 1.35% | 241,366 |
| Feb 20, 2026 | 681.30 | 700.00 | 678.60 | 693.05 | 693.05 | 1.69% | 189,055 |
| Feb 19, 2026 | 693.85 | 698.50 | 677.00 | 681.50 | 681.50 | -1.65% | 105,336 |
| Feb 18, 2026 | 699.00 | 700.00 | 689.00 | 692.90 | 692.90 | -0.57% | 87,581 |
| Feb 17, 2026 | 701.30 | 705.00 | 689.15 | 696.85 | 696.85 | -0.90% | 195,583 |
| Feb 16, 2026 | 700.75 | 706.35 | 695.65 | 703.20 | 703.20 | 0.44% | 168,642 |
| Feb 13, 2026 | 705.70 | 710.70 | 690.00 | 700.15 | 700.15 | -1.60% | 150,056 |
| Feb 12, 2026 | 716.70 | 716.75 | 703.05 | 711.55 | 711.55 | -0.67% | 225,991 |
| Feb 11, 2026 | 721.10 | 722.40 | 705.50 | 716.35 | 716.35 | -0.56% | 279,993 |
| Feb 10, 2026 | 723.50 | 725.65 | 712.00 | 720.35 | 720.35 | -0.44% | 187,425 |
| Feb 9, 2026 | 690.75 | 726.30 | 690.75 | 723.50 | 723.50 | 4.74% | 458,147 |
| Feb 6, 2026 | 687.05 | 697.55 | 684.20 | 690.75 | 690.75 | 0.54% | 132,218 |
| Feb 5, 2026 | 699.65 | 699.65 | 683.10 | 687.05 | 687.05 | -1.80% | 156,949 |
| Feb 4, 2026 | 701.10 | 705.10 | 683.40 | 699.65 | 699.65 | -0.19% | 487,772 |
| Feb 3, 2026 | 720.00 | 722.00 | 699.00 | 701.00 | 701.00 | -0.23% | 1,312,848 |
| Feb 2, 2026 | 698.80 | 712.25 | 696.10 | 702.65 | 702.65 | 0.55% | 318,363 |
| Feb 1, 2026 | 723.00 | 723.00 | 690.60 | 698.80 | 698.80 | -4.34% | 159,084 |
| Jan 30, 2026 | 695.00 | 748.70 | 688.55 | 730.50 | 730.50 | 4.81% | 2,720,762 |
| Jan 29, 2026 | 706.00 | 706.00 | 690.00 | 697.00 | 697.00 | -1.20% | 216,146 |
| Jan 28, 2026 | 668.00 | 711.55 | 668.00 | 705.45 | 705.45 | 5.61% | 494,190 |
| Jan 27, 2026 | 644.10 | 675.00 | 639.10 | 668.00 | 668.00 | 2.56% | 516,063 |
| Jan 23, 2026 | 660.00 | 660.05 | 644.15 | 651.35 | 651.35 | -1.07% | 505,613 |
| Jan 22, 2026 | 664.30 | 669.75 | 651.15 | 658.40 | 658.40 | -0.12% | 506,517 |
| Jan 21, 2026 | 665.00 | 672.70 | 647.90 | 659.20 | 659.20 | -2.04% | 620,085 |
| Jan 20, 2026 | 689.05 | 690.25 | 670.00 | 672.90 | 672.90 | -2.70% | 269,141 |
| Jan 19, 2026 | 704.00 | 707.10 | 688.10 | 691.55 | 691.55 | -2.15% | 210,516 |
| Jan 16, 2026 | 722.10 | 726.30 | 703.00 | 706.75 | 706.75 | -2.08% | 299,009 |
| Jan 14, 2026 | 723.05 | 735.60 | 719.00 | 721.75 | 721.75 | -0.35% | 138,835 |
| Jan 13, 2026 | 744.60 | 744.60 | 721.05 | 724.25 | 724.25 | -2.40% | 263,271 |
| Jan 12, 2026 | 742.95 | 747.10 | 730.00 | 742.05 | 742.05 | -0.12% | 347,997 |
| Jan 9, 2026 | 744.00 | 749.55 | 732.00 | 742.95 | 742.95 | -0.52% | 264,987 |
| Jan 8, 2026 | 748.80 | 758.25 | 740.90 | 746.80 | 746.80 | -0.29% | 291,174 |
| Jan 7, 2026 | 744.00 | 751.50 | 733.60 | 749.00 | 749.00 | 0.38% | 205,866 |
| Jan 6, 2026 | 732.60 | 763.55 | 724.00 | 746.20 | 746.20 | 1.93% | 427,011 |
| Jan 5, 2026 | 720.00 | 768.45 | 720.00 | 732.05 | 732.05 | 0.81% | 1,642,987 |
| Jan 2, 2026 | 715.10 | 729.45 | 708.85 | 726.15 | 726.15 | 1.80% | 175,992 |
| Jan 1, 2026 | 721.90 | 721.90 | 709.10 | 713.30 | 713.30 | -0.60% | 68,018 |
| Dec 31, 2025 | 708.80 | 720.25 | 703.00 | 717.60 | 717.60 | 1.98% | 125,303 |
| Dec 30, 2025 | 716.60 | 716.60 | 702.00 | 703.70 | 703.70 | -1.19% | 197,468 |
| Dec 29, 2025 | 728.00 | 739.30 | 710.15 | 712.20 | 712.20 | -1.19% | 268,151 |
| Dec 26, 2025 | 725.50 | 731.00 | 720.05 | 720.80 | 720.80 | -0.71% | 118,069 |
| Dec 24, 2025 | 735.80 | 739.25 | 725.00 | 725.95 | 725.95 | -1.16% | 108,809 |
| Dec 23, 2025 | 739.00 | 742.00 | 730.55 | 734.45 | 734.45 | -0.34% | 109,146 |
| Dec 22, 2025 | 736.25 | 742.00 | 730.70 | 736.95 | 736.95 | 0.10% | 152,700 |
| Dec 19, 2025 | 729.70 | 739.00 | 725.90 | 736.25 | 736.25 | 0.90% | 146,816 |
| Dec 18, 2025 | 734.95 | 734.95 | 726.10 | 729.70 | 729.70 | -0.15% | 78,823 |
| Dec 17, 2025 | 745.70 | 748.90 | 726.55 | 730.80 | 730.80 | -1.42% | 117,925 |
| Dec 16, 2025 | 747.00 | 751.40 | 734.70 | 741.30 | 741.30 | -1.30% | 148,904 |
| Dec 15, 2025 | 746.20 | 755.00 | 743.15 | 751.05 | 751.05 | 0.05% | 98,394 |
| Dec 12, 2025 | 742.45 | 761.95 | 738.25 | 750.70 | 750.70 | 2.20% | 328,234 |
| Dec 11, 2025 | 737.45 | 743.00 | 730.05 | 734.55 | 734.55 | -0.39% | 110,963 |
| Dec 10, 2025 | 750.00 | 754.20 | 735.25 | 737.45 | 737.45 | -2.02% | 155,340 |
| Dec 9, 2025 | 730.00 | 755.80 | 722.70 | 752.65 | 752.65 | 3.12% | 552,061 |
| Dec 8, 2025 | 741.95 | 748.85 | 722.20 | 729.90 | 729.90 | -1.49% | 304,522 |
| 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 |