Skip to main content
Aegis Vopak Terminals Limited (NSE:AEGISVOPAK)
India flag India · Delayed Price · Currency is INR
259.60
-4.25 (-1.61%)
At close: Dec 5, 2025

Aegis Vopak Terminals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025264.50264.90258.70259.60259.60-1.61%186,394
Dec 4, 2025269.60275.00262.25263.85263.85-2.13%465,665
Dec 3, 2025274.30276.75266.70269.60269.60-2.19%418,530
Dec 2, 2025272.75277.50269.50275.65275.650.99%386,520
Dec 1, 2025278.55284.40271.00272.95272.954.76%5,596,657
Nov 28, 2025262.10263.40258.05260.55260.55-1.55%380,807
Nov 27, 2025262.00266.45259.10264.65264.651.13%400,786
Nov 26, 2025255.10263.50254.80261.70261.702.65%148,658
Nov 25, 2025258.40259.20254.00254.95254.95-1.34%94,031
Nov 24, 2025258.60261.10255.80258.40258.40-0.94%148,150
Nov 21, 2025261.95268.20253.50260.85260.850.56%976,702
Nov 20, 2025259.85261.70258.50259.40259.40-0.73%110,270
Nov 19, 2025262.40266.00259.35261.30261.30-0.38%325,899
Nov 18, 2025267.00267.00261.00262.30262.30-1.67%140,522
Nov 17, 2025268.50270.40265.70266.75266.75-1.51%221,031
Nov 14, 2025271.00272.80266.85270.85270.85-0.64%271,751
Nov 13, 2025271.00274.00266.80272.60272.600.72%226,528
Nov 12, 2025270.50274.45268.20270.65270.65-0.44%215,944
Nov 11, 2025264.00275.00257.05271.85271.852.95%688,983
Nov 10, 2025262.50265.70253.70264.05264.051.50%434,040
Nov 7, 2025259.65263.00251.80260.15260.150.74%587,604
Nov 6, 2025277.95277.95254.00258.25258.25-5.85%1,221,015
Nov 4, 2025278.70278.70268.20274.30274.30-0.99%373,228
Nov 3, 2025280.70280.70270.95277.05277.05-0.68%474,767
Oct 31, 2025274.30280.00273.25278.95278.951.70%285,445
Oct 30, 2025275.70277.50272.60274.30274.30-0.51%222,649
Oct 29, 2025280.00282.00274.00275.70275.70-1.50%231,523
Oct 28, 2025281.30283.50274.50279.90279.90-1.15%670,153
Oct 27, 2025282.00285.00272.20283.15283.151.03%701,701
Oct 24, 2025290.00290.00278.10280.25280.25-3.09%478,880
Oct 23, 2025289.00292.00281.75289.20289.201.78%1,038,377
Oct 21, 2025285.95286.95283.30284.15284.150.21%37,898
Oct 20, 2025279.95285.95277.05283.55283.551.39%427,337
Oct 17, 2025289.00289.00273.40279.65279.65-3.25%978,792
Oct 16, 2025281.50292.50280.45289.05289.052.76%2,506,811
Oct 15, 2025278.35285.75274.00281.30281.301.57%1,370,362
Oct 14, 2025275.00284.20274.00276.95276.950.11%564,382
Oct 13, 2025276.00278.70268.60276.65276.65-0.02%401,220
Oct 10, 2025269.00282.30266.65276.70276.702.98%970,732
Oct 9, 2025269.00273.00264.20268.70268.701.70%699,995
Oct 8, 2025270.00270.00261.50264.20264.20-3.24%561,504
Oct 7, 2025279.55279.55270.90273.05273.05-2.50%579,806
Oct 6, 2025283.45287.60273.00280.05280.05-1.18%1,132,022
Oct 3, 2025261.00286.50259.85283.40283.408.44%3,179,803
Oct 1, 2025261.95263.70257.75261.35261.350.33%438,500
Sep 30, 2025253.20262.60249.00260.48260.483.68%846,492
Sep 29, 2025243.00255.00241.00251.24251.243.17%1,729,834
Sep 26, 2025243.30246.25233.45243.51243.510.08%773,260
Sep 25, 2025237.60246.00235.67243.32243.321.80%515,973
Sep 24, 2025246.00246.00238.30239.01239.01-3.25%653,749
Sep 23, 2025249.90251.51243.00247.04247.04-0.78%888,183
Sep 22, 2025240.25250.80240.25248.97248.972.68%1,053,345
Sep 19, 2025239.59245.35238.73242.47242.471.20%692,620
Sep 18, 2025244.99245.00230.00239.59239.59-1.84%1,798,058
Sep 17, 2025249.80250.51242.89244.07244.07-1.96%561,669
Sep 16, 2025250.00252.18247.43248.96248.96-0.89%1,111,655
Sep 15, 2025247.00254.50244.66251.19251.191.66%513,540
Sep 12, 2025249.10253.81246.13247.09247.09-1.05%357,798
Sep 11, 2025249.03254.40247.52249.71249.71-0.06%625,510
Sep 10, 2025246.95254.80240.92249.86249.862.63%713,667
Sep 9, 2025246.00246.50241.31243.46243.46-1.03%93,735
Sep 8, 2025235.00249.90234.99246.00246.003.78%336,742
Sep 5, 2025241.50243.64236.00237.05237.05-1.72%369,422
Sep 4, 2025245.80246.67240.05241.19241.19-1.14%613,870
Sep 3, 2025243.00248.00241.35243.98243.980.26%457,380
Sep 2, 2025243.85248.60242.00243.35243.350.20%224,375
Sep 1, 2025247.10250.79239.67242.87242.87-1.98%335,191
Aug 29, 2025249.10250.00244.51247.77247.77-0.04%639,286
Aug 28, 2025250.25252.77245.51247.87247.87-2.87%226,034
Aug 26, 2025257.00260.00243.66255.19255.19-1.42%587,387
Aug 25, 2025252.31260.74248.60258.87258.872.09%386,643
Aug 22, 2025253.80255.55249.13253.58253.580.64%174,548
Aug 21, 2025255.85263.70248.61251.97251.97-0.47%1,089,758
Aug 20, 2025251.10254.73246.50253.15253.150.61%388,175
Aug 19, 2025243.99252.50243.45251.62251.622.95%340,757
Aug 18, 2025242.00247.94240.98244.41244.411.94%403,953
Aug 14, 2025245.01245.90238.00239.76239.76-2.27%670,615
Aug 13, 2025246.61250.00241.41245.34245.34-0.61%390,354
Aug 12, 2025238.52247.80238.52246.84246.842.57%315,361
Aug 11, 2025249.00249.00237.71240.66240.66-2.52%396,695
Aug 8, 2025242.00249.99234.75246.87246.872.53%1,050,486
Aug 7, 2025244.55252.00235.10240.78240.78-1.06%1,338,049
Aug 6, 2025248.94249.71239.99243.35243.35-1.29%604,106
Aug 5, 2025254.30258.74244.00246.53246.53-2.10%658,041
Aug 4, 2025230.00251.81226.25251.81251.8110.00%888,106
Aug 1, 2025239.40241.10227.41228.92228.92-4.52%744,233
Jul 31, 2025243.10245.76237.12239.76239.76-3.15%783,052
Jul 30, 2025245.90249.34241.26247.55247.552.35%807,897
Jul 29, 2025244.00247.68238.96241.87241.87-2.45%720,603
Jul 28, 2025256.87256.87244.50247.94247.94-3.48%819,705
Jul 25, 2025268.00268.79254.25256.87256.87-4.49%1,028,912
Jul 24, 2025278.80278.80267.00268.95268.95-3.35%536,672
Jul 23, 2025284.45284.45275.30278.27278.27-2.26%882,774
Jul 22, 2025293.98294.60277.21284.71284.71-2.53%1,289,294
Jul 21, 2025290.99294.90280.40292.10292.100.36%725,147
Jul 18, 2025292.00302.00285.77291.05291.05-0.79%1,800,958
Jul 17, 2025287.99296.80281.25293.37293.375.17%4,781,113
Jul 16, 2025271.00282.30263.21278.95278.954.63%3,065,911
Jul 15, 2025257.11269.40257.11266.60266.603.21%2,670,473
Jul 14, 2025259.39268.00256.00258.30258.30-0.69%1,679,118