tiprankstipranks
Trending News
More News >
Aegis Logistics Limited (IN:AEGISLOG)
:AEGISLOG
India Market
Advertisement

Aegis Logistics Limited (AEGISLOG) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
699.30
711.45
699.30
708.90
708.90
+1.55%
6,735
0.24
Sep 04, 2025
711.95
711.95
695.55
698.10
698.10
-0.53%
13,426
0.47
Sep 03, 2025
688.80
704.30
686.10
701.80
701.80
+1.50%
10,055
0.35
Sep 02, 2025
706.90
706.90
685.05
691.45
691.45
-0.35%
49,147
1.76
Sep 01, 2025
672.60
698.90
672.60
693.90
693.90
+3.17%
23,874
0.86
Aug 29, 2025
706.00
706.00
663.00
672.60
672.60
-3.15%
53,455
1.87
Aug 28, 2025
699.90
703.30
690.05
694.50
694.50
-0.77%
16,793
0.58
Aug 26, 2025
723.05
725.80
695.00
699.90
699.90
-3.52%
22,959
0.72
Aug 25, 2025
729.80
739.00
723.95
725.40
725.40
-1.28%
5,762
0.18
Aug 22, 2025
735.00
738.55
732.65
734.80
734.80
-0.84%
3,846
0.12
Aug 21, 2025
738.20
743.90
730.00
741.05
741.05
+0.46%
17,149
0.50
Aug 20, 2025
699.40
742.00
695.70
737.65
737.65
+5.76%
74,125
2.19
Aug 19, 2025
694.15
703.15
692.85
697.50
697.50
+0.49%
13,124
0.37
Aug 18, 2025
717.05
717.05
692.00
694.10
694.10
-0.84%
12,209
0.34
Aug 14, 2025
719.05
724.00
698.70
699.95
699.95
-3.40%
12,631
0.33
Aug 13, 2025
722.70
728.50
719.15
724.55
724.55
+0.56%
10,509
0.26
Aug 12, 2025
715.95
721.60
706.00
720.55
720.55
+1.85%
8,768
0.22
Aug 11, 2025
709.05
715.00
703.85
707.45
707.45
-0.76%
8,067
0.18
Aug 08, 2025
724.05
729.45
709.80
712.85
712.85
-1.07%
9,185
0.21
Aug 07, 2025
708.00
725.55
696.75
720.55
720.55
+1.16%
21,795
0.49
Aug 06, 2025
727.75
727.75
708.50
712.30
712.30
-1.14%
12,969
0.29
Aug 05, 2025
739.80
739.80
715.30
720.55
720.55
-1.54%
8,364
0.16
Aug 04, 2025
698.50
747.00
698.50
731.80
731.80
+3.36%
46,759
0.93
Aug 01, 2025
719.20
720.10
705.15
708.00
708.00
-1.56%
15,265
0.30
Jul 31, 2025
718.10
729.65
716.80
719.20
719.20
-0.55%
12,774
0.25
Jul 30, 2025
725.25
737.35
719.90
723.15
723.15
-0.40%
12,855
0.25
Jul 29, 2025
725.10
733.65
720.45
726.05
726.05
-0.93%
16,159
0.32
Jul 28, 2025
729.60
741.60
726.35
732.85
732.85
-0.53%
20,603
0.40
Jul 25, 2025
749.00
751.90
734.00
736.75
736.75
-2.02%
6,532
0.13
Jul 24, 2025
752.05
754.80
747.45
751.95
751.95
-0.14%
5,913
0.11
Jul 23, 2025
750.05
758.00
749.80
753.00
753.00
+0.21%
39,434
0.75
Jul 22, 2025
753.05
760.90
749.40
751.40
751.40
-0.62%
13,195
0.25
Jul 21, 2025
736.25
758.50
734.00
756.10
756.10
+2.15%
49,750
0.94
Jul 18, 2025
757.90
757.90
736.55
740.20
740.20
-0.73%
34,255
0.64
Jul 17, 2025
748.95
756.00
748.95
751.65
745.65
+1.60%
18,048
0.34
Jul 16, 2025
751.05
759.95
743.00
745.80
739.85
+0.19%
12,723
0.22
Jul 15, 2025
732.05
753.00
732.05
750.35
744.36
+2.64%
8,565
0.15
Jul 14, 2025
739.05
740.90
723.50
736.90
731.02
+0.63%
14,414
0.24
Jul 11, 2025
759.35
759.35
735.85
738.20
732.31
-0.52%
26,482
0.45
Jul 10, 2025
741.05
752.75
741.05
748.05
742.08
+1.48%
11,087
0.19
Jul 09, 2025
750.00
754.00
740.05
743.10
737.17
-0.80%
15,585
0.25
Jul 08, 2025
766.75
766.75
747.20
755.15
749.12
+0.37%
20,664
0.33
Jul 07, 2025
756.00
766.45
746.00
758.45
752.40
+1.37%
46,995
0.75
Jul 04, 2025
757.95
757.95
745.35
754.25
748.23
+1.71%
23,669
0.34
Jul 03, 2025
740.40
757.85
740.40
747.55
741.58
+1.08%
41,234
0.59
Jul 02, 2025
745.35
756.65
742.10
745.55
739.60
+0.85%
43,997
0.61
Jul 01, 2025
774.15
787.05
730.00
745.20
739.25
-3.17%
106,996
1.48
Jun 30, 2025
784.20
796.30
773.80
775.75
769.56
-0.07%
66,295
0.93
Jun 27, 2025
830.10
846.00
771.00
782.55
776.30
-4.47%
125,069
1.78
Jun 26, 2025
787.55
843.35
787.55
825.75
819.16
+4.59%
63,545
0.91
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis