Skip to main content
Aegis Vopak Terminals Limited (BOM:544407)
India flag India · Delayed Price · Currency is INR
259.65
-3.95 (-1.50%)
At close: Dec 5, 2025

Aegis Vopak Terminals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025264.35264.65258.75259.65259.65-1.50%10,497
Dec 4, 2025269.25274.20262.55263.60263.60-2.17%10,029
Dec 3, 2025273.40276.20266.45269.45269.45-1.71%13,657
Dec 2, 2025272.10277.25269.45274.15274.150.44%38,421
Dec 1, 2025284.40284.40271.30272.95272.954.74%274,681
Nov 28, 2025263.25263.25258.10260.60260.60-1.14%6,738
Nov 27, 2025261.40266.85259.50263.60263.600.84%7,605
Nov 26, 2025254.70263.00254.35261.40261.402.63%8,110
Nov 25, 2025258.85258.85254.00254.70254.70-1.49%5,510
Nov 24, 2025260.15260.75256.05258.55258.55-0.82%4,370
Nov 21, 2025261.10267.10253.75260.70260.700.60%72,796
Nov 20, 2025260.00261.05258.05259.15259.15-1.56%5,999
Nov 19, 2025260.95266.05259.65263.25263.250.36%16,366
Nov 18, 2025265.65266.15260.00262.30262.30-1.67%8,531
Nov 17, 2025269.50270.70266.05266.75266.75-1.71%15,037
Nov 14, 2025272.60272.60267.25271.40271.40-0.29%8,922
Nov 13, 2025270.00274.00266.80272.20272.200.61%10,346
Nov 12, 2025270.10274.75268.50270.55270.55-0.35%11,867
Nov 11, 2025264.40274.55257.45271.50271.502.78%43,969
Nov 10, 2025255.05264.70253.70264.15264.151.38%20,189
Nov 7, 2025256.05262.40251.90260.55260.550.89%35,512
Nov 6, 2025276.80278.15254.15258.25258.25-5.97%99,490
Nov 4, 2025276.60276.60268.65274.65274.65-0.76%10,653
Nov 3, 2025279.05279.80270.55276.75276.75-0.90%28,341
Oct 31, 2025272.00279.95272.00279.25279.252.23%6,838
Oct 30, 2025281.35281.35272.20273.15273.15-0.80%9,427
Oct 29, 2025283.15283.15274.20275.35275.35-2.17%14,137
Oct 28, 2025280.05283.20274.35281.45281.45-0.48%26,304
Oct 27, 2025280.35284.50273.00282.80282.800.86%47,314
Oct 24, 2025289.50289.50278.15280.40280.40-3.09%25,823
Oct 23, 2025284.85291.50282.80289.35289.351.88%26,500
Oct 21, 2025285.00286.80283.15284.00284.00-0.12%3,427
Oct 20, 2025279.65286.60277.05284.35284.351.70%10,902
Oct 17, 2025286.75288.40273.90279.60279.60-3.17%34,704
Oct 16, 2025280.05292.40280.05288.75288.752.54%85,834
Oct 15, 2025267.10285.95267.10281.60281.601.66%33,717
Oct 14, 2025275.00284.00274.50277.00277.000.44%20,997
Oct 13, 2025276.30278.00268.90275.80275.80-0.22%17,977
Oct 10, 2025269.50282.20267.10276.40276.402.79%57,308
Oct 9, 2025268.85273.00264.80268.90268.901.91%34,893
Oct 8, 2025270.00270.00261.35263.85263.85-3.17%24,925
Oct 7, 2025280.55280.55270.55272.50272.50-2.87%31,395
Oct 6, 2025279.55286.80273.45280.55280.55-1.06%80,634
Oct 3, 2025261.25287.00259.90283.55283.558.54%113,205
Oct 1, 2025260.45263.70257.80261.25261.250.60%16,006
Sep 30, 2025253.55262.25249.15259.70259.703.12%52,994
Sep 29, 2025241.15254.85240.95251.85251.853.28%54,809
Sep 26, 2025243.05246.30233.85243.85243.850.56%32,721
Sep 25, 2025238.35245.35235.70242.50242.501.46%10,879
Sep 24, 2025248.80248.80238.10239.00239.00-3.26%28,903