Aegis Vopak Terminals Limited (NSE:AEGISVOPAK)
India
· Delayed Price · Currency is INR 192.54
+0.16 (0.08%)
Mar 10, 2026, 1:00 PM IST
Aegis Vopak Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 198.65 | 200.05 | 189.65 | 192.38 | 192.38 | -3.63% | 923,725 |
| Mar 6, 2026 | 185.05 | 202.00 | 184.80 | 199.62 | 199.62 | 5.73% | 2,414,363 |
| Mar 5, 2026 | 199.00 | 203.99 | 184.20 | 188.80 | 188.80 | -5.15% | 3,496,317 |
| Mar 4, 2026 | 215.00 | 216.15 | 198.00 | 199.06 | 199.06 | -8.07% | 1,142,181 |
| Mar 2, 2026 | 220.06 | 223.87 | 213.21 | 216.53 | 216.53 | -5.06% | 554,672 |
| Feb 27, 2026 | 230.01 | 232.84 | 227.50 | 228.07 | 228.07 | -2.69% | 436,751 |
| Feb 26, 2026 | 235.00 | 237.34 | 230.02 | 234.38 | 234.38 | -0.56% | 497,775 |
| Feb 25, 2026 | 225.00 | 240.01 | 224.52 | 235.69 | 235.69 | 3.46% | 1,438,355 |
| Feb 24, 2026 | 225.20 | 230.79 | 222.00 | 227.80 | 227.80 | -0.54% | 991,076 |
| Feb 23, 2026 | 214.24 | 231.85 | 213.40 | 229.03 | 229.03 | 8.66% | 5,491,670 |
| Feb 20, 2026 | 214.81 | 216.64 | 208.36 | 210.78 | 210.78 | -1.88% | 735,804 |
| Feb 19, 2026 | 221.99 | 221.99 | 212.50 | 214.82 | 214.82 | -2.75% | 542,436 |
| Feb 18, 2026 | 218.50 | 222.41 | 216.20 | 220.89 | 220.89 | 0.60% | 272,036 |
| Feb 17, 2026 | 207.99 | 222.65 | 206.40 | 219.57 | 219.57 | 6.10% | 2,066,229 |
| Feb 16, 2026 | 211.37 | 214.10 | 205.76 | 206.94 | 206.94 | -3.41% | 600,543 |
| Feb 13, 2026 | 212.00 | 217.14 | 204.50 | 214.25 | 214.25 | 0.58% | 674,274 |
| Feb 12, 2026 | 217.55 | 218.95 | 211.68 | 213.01 | 213.01 | -2.79% | 332,567 |
| Feb 11, 2026 | 222.13 | 222.13 | 217.36 | 219.12 | 219.12 | -0.58% | 211,207 |
| Feb 10, 2026 | 219.00 | 222.74 | 219.00 | 220.40 | 220.40 | 0.70% | 257,651 |
| Feb 9, 2026 | 218.49 | 220.89 | 214.28 | 218.86 | 218.86 | 0.48% | 508,477 |
| Feb 6, 2026 | 225.00 | 225.29 | 215.00 | 217.81 | 217.81 | -4.84% | 830,016 |
| Feb 5, 2026 | 227.60 | 234.00 | 222.89 | 228.89 | 228.89 | 0.10% | 1,294,436 |
| Feb 4, 2026 | 223.55 | 230.99 | 220.05 | 228.66 | 228.66 | 2.29% | 710,369 |
| Feb 3, 2026 | 236.29 | 240.00 | 219.05 | 223.55 | 223.55 | -3.85% | 2,233,629 |
| Feb 2, 2026 | 235.00 | 237.90 | 218.57 | 232.49 | 232.49 | -0.91% | 2,381,135 |
| Feb 1, 2026 | 233.98 | 239.00 | 220.50 | 234.63 | 234.63 | 3.45% | 738,771 |
| Jan 30, 2026 | 217.05 | 234.00 | 211.27 | 226.81 | 226.81 | 3.33% | 8,529,614 |
| Jan 29, 2026 | 213.98 | 221.68 | 209.15 | 219.51 | 219.51 | 3.24% | 1,390,318 |
| Jan 28, 2026 | 225.00 | 225.00 | 212.00 | 212.63 | 212.63 | -3.51% | 2,128,478 |
| Jan 27, 2026 | 201.22 | 221.34 | 201.00 | 220.37 | 220.37 | 9.52% | 8,802,716 |
| Jan 23, 2026 | 207.00 | 207.04 | 199.84 | 201.22 | 201.22 | -2.04% | 304,743 |
| Jan 22, 2026 | 200.64 | 206.50 | 200.30 | 205.41 | 205.41 | 2.74% | 441,521 |
| Jan 21, 2026 | 206.54 | 206.57 | 198.00 | 199.93 | 199.93 | -2.00% | 437,654 |
| Jan 20, 2026 | 214.81 | 214.81 | 200.30 | 204.00 | 204.00 | -5.08% | 593,100 |
| Jan 19, 2026 | 217.63 | 218.00 | 208.51 | 214.91 | 214.91 | -1.25% | 883,100 |
| Jan 16, 2026 | 226.00 | 226.10 | 213.62 | 217.62 | 217.62 | -3.74% | 781,354 |
| Jan 14, 2026 | 231.99 | 232.80 | 225.45 | 226.07 | 226.07 | -1.87% | 246,243 |
| Jan 13, 2026 | 226.60 | 231.71 | 226.60 | 230.38 | 230.38 | 1.67% | 191,890 |
| Jan 12, 2026 | 227.00 | 231.53 | 224.22 | 226.60 | 226.60 | -1.04% | 942,961 |
| Jan 9, 2026 | 236.25 | 240.86 | 225.61 | 228.97 | 228.97 | -3.02% | 1,580,425 |
| Jan 8, 2026 | 237.30 | 243.38 | 235.38 | 236.10 | 236.10 | -0.63% | 485,822 |
| Jan 7, 2026 | 239.70 | 241.04 | 236.50 | 237.60 | 237.60 | -0.83% | 238,513 |
| Jan 6, 2026 | 243.57 | 244.06 | 238.55 | 239.59 | 239.59 | -1.63% | 360,760 |
| Jan 5, 2026 | 250.00 | 251.31 | 241.85 | 243.57 | 243.57 | -2.11% | 350,290 |
| Jan 2, 2026 | 251.75 | 252.78 | 247.99 | 248.82 | 248.82 | -1.35% | 260,364 |
| Jan 1, 2026 | 250.00 | 256.40 | 246.75 | 252.22 | 252.22 | 1.15% | 234,577 |
| Dec 31, 2025 | 251.50 | 254.90 | 247.50 | 249.35 | 249.35 | -0.06% | 541,541 |
| Dec 30, 2025 | 247.60 | 254.35 | 240.10 | 249.50 | 249.50 | 0.81% | 793,399 |
| Dec 29, 2025 | 246.10 | 248.35 | 241.00 | 247.50 | 247.50 | -0.20% | 637,554 |
| Dec 26, 2025 | 247.20 | 250.80 | 240.90 | 248.00 | 248.00 | 0.32% | 576,207 |
| Dec 24, 2025 | 248.80 | 250.20 | 246.00 | 247.20 | 247.20 | -0.62% | 262,598 |
| Dec 23, 2025 | 256.60 | 257.15 | 247.00 | 248.75 | 248.75 | -2.83% | 732,455 |
| Dec 22, 2025 | 263.85 | 264.00 | 255.05 | 256.00 | 256.00 | -1.97% | 293,871 |
| Dec 19, 2025 | 257.65 | 265.90 | 256.50 | 261.15 | 261.15 | 0.19% | 623,051 |
| Dec 18, 2025 | 256.20 | 264.15 | 251.40 | 260.65 | 260.65 | 0.58% | 431,794 |
| Dec 17, 2025 | 252.55 | 261.75 | 250.00 | 259.15 | 259.15 | 1.75% | 478,171 |
| Dec 16, 2025 | 250.00 | 259.30 | 243.50 | 254.70 | 254.70 | 2.10% | 530,412 |
| Dec 15, 2025 | 247.05 | 250.20 | 244.45 | 249.45 | 249.45 | -0.14% | 325,539 |
| Dec 12, 2025 | 248.90 | 256.05 | 244.85 | 249.80 | 249.80 | 1.26% | 727,705 |
| Dec 11, 2025 | 242.20 | 247.50 | 240.85 | 246.70 | 246.70 | 1.69% | 262,309 |
| Dec 10, 2025 | 239.90 | 245.00 | 238.85 | 242.60 | 242.60 | 1.23% | 734,038 |
| Dec 9, 2025 | 242.80 | 244.05 | 235.35 | 239.65 | 239.65 | -1.30% | 891,972 |
| Dec 8, 2025 | 260.35 | 261.30 | 239.40 | 242.80 | 242.80 | -6.47% | 1,081,510 |
| Dec 5, 2025 | 264.50 | 264.90 | 258.70 | 259.60 | 259.60 | -1.61% | 186,394 |
| Dec 4, 2025 | 269.60 | 275.00 | 262.25 | 263.85 | 263.85 | -2.13% | 465,665 |
| Dec 3, 2025 | 274.30 | 276.75 | 266.70 | 269.60 | 269.60 | -2.19% | 418,530 |
| Dec 2, 2025 | 272.75 | 277.50 | 269.50 | 275.65 | 275.65 | 0.99% | 386,520 |
| Dec 1, 2025 | 278.55 | 284.40 | 271.00 | 272.95 | 272.95 | 4.76% | 5,596,657 |
| Nov 28, 2025 | 262.10 | 263.40 | 258.05 | 260.55 | 260.55 | -1.55% | 380,807 |
| Nov 27, 2025 | 262.00 | 266.45 | 259.10 | 264.65 | 264.65 | 1.13% | 400,786 |
| Nov 26, 2025 | 255.10 | 263.50 | 254.80 | 261.70 | 261.70 | 2.65% | 148,658 |
| Nov 25, 2025 | 258.40 | 259.20 | 254.00 | 254.95 | 254.95 | -1.34% | 94,031 |
| Nov 24, 2025 | 258.60 | 261.10 | 255.80 | 258.40 | 258.40 | -0.94% | 148,150 |
| Nov 21, 2025 | 261.95 | 268.20 | 253.50 | 260.85 | 260.85 | 0.56% | 976,702 |
| Nov 20, 2025 | 259.85 | 261.70 | 258.50 | 259.40 | 259.40 | -0.73% | 110,270 |
| Nov 19, 2025 | 262.40 | 266.00 | 259.35 | 261.30 | 261.30 | -0.38% | 325,899 |
| Nov 18, 2025 | 267.00 | 267.00 | 261.00 | 262.30 | 262.30 | -1.67% | 140,522 |
| Nov 17, 2025 | 268.50 | 270.40 | 265.70 | 266.75 | 266.75 | -1.51% | 221,031 |
| Nov 14, 2025 | 271.00 | 272.80 | 266.85 | 270.85 | 270.85 | -0.64% | 271,751 |
| Nov 13, 2025 | 271.00 | 274.00 | 266.80 | 272.60 | 272.60 | 0.72% | 226,528 |
| Nov 12, 2025 | 270.50 | 274.45 | 268.20 | 270.65 | 270.65 | -0.44% | 215,944 |
| Nov 11, 2025 | 264.00 | 275.00 | 257.05 | 271.85 | 271.85 | 2.95% | 688,983 |
| Nov 10, 2025 | 262.50 | 265.70 | 253.70 | 264.05 | 264.05 | 1.50% | 434,040 |
| Nov 7, 2025 | 259.65 | 263.00 | 251.80 | 260.15 | 260.15 | 0.74% | 587,604 |
| Nov 6, 2025 | 277.95 | 277.95 | 254.00 | 258.25 | 258.25 | -5.85% | 1,221,015 |
| Nov 4, 2025 | 278.70 | 278.70 | 268.20 | 274.30 | 274.30 | -0.99% | 373,228 |
| Nov 3, 2025 | 280.70 | 280.70 | 270.95 | 277.05 | 277.05 | -0.68% | 474,767 |
| Oct 31, 2025 | 274.30 | 280.00 | 273.25 | 278.95 | 278.95 | 1.70% | 285,445 |
| Oct 30, 2025 | 275.70 | 277.50 | 272.60 | 274.30 | 274.30 | -0.51% | 222,649 |
| Oct 29, 2025 | 280.00 | 282.00 | 274.00 | 275.70 | 275.70 | -1.50% | 231,523 |
| Oct 28, 2025 | 281.30 | 283.50 | 274.50 | 279.90 | 279.90 | -1.15% | 670,153 |
| Oct 27, 2025 | 282.00 | 285.00 | 272.20 | 283.15 | 283.15 | 1.03% | 701,701 |
| Oct 24, 2025 | 290.00 | 290.00 | 278.10 | 280.25 | 280.25 | -3.09% | 478,880 |
| Oct 23, 2025 | 289.00 | 292.00 | 281.75 | 289.20 | 289.20 | 1.78% | 1,038,377 |
| Oct 21, 2025 | 285.95 | 286.95 | 283.30 | 284.15 | 284.15 | 0.21% | 37,898 |
| Oct 20, 2025 | 279.95 | 285.95 | 277.05 | 283.55 | 283.55 | 1.39% | 427,337 |
| Oct 17, 2025 | 289.00 | 289.00 | 273.40 | 279.65 | 279.65 | -3.25% | 978,792 |
| Oct 16, 2025 | 281.50 | 292.50 | 280.45 | 289.05 | 289.05 | 2.76% | 2,506,811 |
| Oct 15, 2025 | 278.35 | 285.75 | 274.00 | 281.30 | 281.30 | 1.57% | 1,370,362 |
| Oct 14, 2025 | 275.00 | 284.20 | 274.00 | 276.95 | 276.95 | 0.11% | 564,382 |