Aegis Vopak Terminals Limited (NSE:AEGISVOPAK)
India
· Delayed Price · Currency is INR 194.58
-4.50 (-2.26%)
Apr 29, 2026, 3:30 PM IST
Aegis Vopak Terminals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 198.80 | 200.00 | 193.54 | 194.58 | 194.58 | -2.26% | 653,124 |
| Apr 28, 2026 | 197.31 | 202.58 | 195.45 | 199.08 | 199.08 | 0.39% | 1,062,446 |
| Apr 27, 2026 | 188.15 | 199.00 | 188.15 | 198.30 | 198.30 | 5.40% | 424,162 |
| Apr 24, 2026 | 195.00 | 195.00 | 184.50 | 188.14 | 188.14 | -2.58% | 420,955 |
| Apr 23, 2026 | 195.50 | 197.40 | 192.10 | 193.12 | 193.12 | -0.96% | 219,326 |
| Apr 22, 2026 | 196.50 | 198.09 | 192.50 | 195.00 | 195.00 | -1.65% | 546,117 |
| Apr 21, 2026 | 198.90 | 199.15 | 196.08 | 198.28 | 198.28 | 0.56% | 220,535 |
| Apr 20, 2026 | 203.25 | 203.25 | 195.12 | 197.17 | 197.17 | -1.79% | 596,464 |
| Apr 17, 2026 | 197.76 | 206.02 | 197.49 | 200.76 | 200.76 | 1.52% | 1,065,347 |
| Apr 16, 2026 | 197.00 | 201.28 | 193.28 | 197.76 | 197.76 | 0.85% | 725,461 |
| Apr 15, 2026 | 192.10 | 197.55 | 189.00 | 196.10 | 196.10 | 4.24% | 1,182,541 |
| Apr 13, 2026 | 186.22 | 189.44 | 182.23 | 188.12 | 188.12 | -0.98% | 556,708 |
| Apr 10, 2026 | 189.00 | 197.00 | 188.64 | 189.99 | 189.99 | 1.43% | 1,014,095 |
| Apr 9, 2026 | 190.50 | 194.40 | 184.80 | 187.32 | 187.32 | -1.70% | 699,506 |
| Apr 8, 2026 | 186.86 | 191.98 | 180.82 | 190.55 | 190.55 | 9.18% | 1,583,696 |
| Apr 7, 2026 | 167.50 | 175.15 | 166.63 | 174.53 | 174.53 | 2.59% | 625,278 |
| Apr 6, 2026 | 169.40 | 175.99 | 163.25 | 170.12 | 170.12 | 0.28% | 1,629,025 |
| Apr 2, 2026 | 164.75 | 171.00 | 160.91 | 169.64 | 169.64 | 1.05% | 676,606 |
| Apr 1, 2026 | 166.00 | 171.14 | 163.08 | 167.87 | 167.87 | 3.85% | 597,473 |
| Mar 30, 2026 | 171.00 | 171.12 | 158.00 | 161.65 | 161.65 | -5.96% | 955,701 |
| Mar 27, 2026 | 173.91 | 175.31 | 166.20 | 171.89 | 171.89 | -1.95% | 1,359,250 |
| Mar 25, 2026 | 178.40 | 179.49 | 173.90 | 175.31 | 175.31 | -1.33% | 1,326,079 |
| Mar 24, 2026 | 177.70 | 179.90 | 170.30 | 177.67 | 177.67 | 1.33% | 996,503 |
| Mar 23, 2026 | 176.50 | 181.21 | 168.18 | 175.34 | 175.34 | -1.79% | 3,114,072 |
| Mar 20, 2026 | 179.00 | 181.58 | 175.52 | 178.54 | 178.54 | 1.31% | 352,156 |
| Mar 19, 2026 | 185.56 | 186.76 | 171.67 | 176.24 | 176.24 | -6.89% | 809,721 |
| Mar 18, 2026 | 192.00 | 194.19 | 188.05 | 189.28 | 189.28 | -1.32% | 444,167 |
| Mar 17, 2026 | 189.59 | 194.60 | 189.25 | 191.82 | 191.82 | 1.52% | 378,930 |
| Mar 16, 2026 | 192.25 | 193.74 | 183.01 | 188.95 | 188.95 | -2.00% | 661,632 |
| Mar 13, 2026 | 193.47 | 195.55 | 191.70 | 192.81 | 192.81 | -0.34% | 339,721 |
| Mar 12, 2026 | 191.51 | 198.00 | 189.00 | 193.47 | 193.47 | 0.10% | 522,560 |
| Mar 11, 2026 | 194.69 | 199.09 | 191.29 | 193.27 | 193.27 | -0.43% | 529,991 |
| Mar 10, 2026 | 196.85 | 196.85 | 189.10 | 194.10 | 194.10 | 0.89% | 765,034 |
| 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 |