tiprankstipranks
Trending News
More News >
Aegis Vopak Terminals Limited (IN:AEGISVOPAK)
:AEGISVOPAK
India Market
Advertisement

Aegis Vopak Terminals Limited (AEGISVOPAK) 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
Aug 07, 2025
243.05
252.00
235.10
241.30
241.30
-1.05%
51,741
Aug 06, 2025
248.00
249.45
240.20
243.85
243.85
-1.12%
23,743
Aug 05, 2025
256.95
258.50
244.30
246.60
246.60
-2.16%
39,952
Aug 04, 2025
235.00
252.05
226.45
252.05
252.05
+9.99%
71,961
Aug 01, 2025
238.25
240.25
227.35
229.15
229.15
-4.30%
24,009
Jul 31, 2025
247.50
247.50
237.50
239.45
239.45
-3.25%
27,374
Jul 30, 2025
244.15
249.85
241.85
247.50
247.50
+2.70%
32,051
Jul 29, 2025
246.65
247.65
238.55
241.00
241.00
-2.92%
59,102
Jul 28, 2025
256.05
256.10
244.50
248.25
248.25
-3.55%
45,618
Jul 25, 2025
266.10
268.00
254.50
257.40
257.40
-4.24%
42,156
Jul 24, 2025
273.10
277.70
268.00
268.80
268.80
-3.40%
21,767
Jul 23, 2025
287.00
287.00
275.60
278.25
278.25
-2.15%
35,194
Jul 22, 2025
291.90
295.00
275.00
284.35
284.35
-2.65%
128,852
Jul 21, 2025
288.25
293.80
280.25
292.10
292.10
+0.29%
90,766
Jul 18, 2025
292.50
302.00
285.15
291.25
291.25
-0.43%
79,836
Jul 17, 2025
285.35
296.70
281.25
292.50
292.50
+4.58%
411,479
Jul 16, 2025
271.00
282.30
262.85
279.70
279.70
+4.72%
286,000
Jul 15, 2025
258.75
269.60
257.80
267.10
267.10
+3.41%
147,845
Jul 14, 2025
259.10
267.50
256.35
258.30
258.30
-0.63%
49,169
Jul 11, 2025
262.05
266.50
254.15
259.95
259.95
-0.50%
42,142
Jul 10, 2025
258.05
266.15
256.35
261.25
261.25
+0.23%
96,000
Jul 09, 2025
227.05
263.80
227.05
260.65
260.65
+4.32%
63,561
Jul 08, 2025
249.75
251.95
242.05
249.85
249.85
+0.04%
39,917
Jul 07, 2025
245.00
252.50
238.50
249.75
249.75
+3.93%
59,319
Jul 04, 2025
243.15
246.35
234.95
240.30
240.30
-1.70%
43,718
Jul 03, 2025
243.90
249.90
241.95
244.45
244.45
+0.29%
62,656
Jul 02, 2025
245.15
247.45
241.50
243.75
243.75
-0.02%
28,353
Jul 01, 2025
245.25
251.70
242.75
243.80
243.80
-0.57%
13,758
Jun 30, 2025
254.45
254.45
244.05
245.20
245.20
-3.67%
79,729
Jun 27, 2025
252.25
257.65
252.25
254.55
254.55
+0.85%
88,266
Jun 26, 2025
252.00
263.40
250.45
252.40
252.40
+0.86%
138,719
Jun 25, 2025
250.35
252.90
249.35
250.25
250.25
-0.62%
47,257
Jun 24, 2025
245.05
255.10
243.75
251.80
251.80
+2.50%
43,901
Jun 23, 2025
241.15
246.80
238.35
245.65
245.65
+0.18%
114,909
Jun 20, 2025
238.00
246.40
238.00
245.20
245.20
-0.95%
146,974
Jun 19, 2025
246.40
253.00
240.35
247.55
247.55
+0.34%
122,318
Jun 18, 2025
231.05
248.00
231.05
246.70
246.70
+3.39%
76,828
Jun 17, 2025
241.00
241.90
235.00
238.60
238.60
+1.34%
51,533
Jun 16, 2025
232.05
237.95
227.70
235.45
235.45
+0.02%
39,987
Jun 13, 2025
231.35
239.05
229.80
235.40
235.40
-2.32%
112,816
Jun 12, 2025
247.75
251.40
238.30
241.00
241.00
-3.95%
102,209
Jun 11, 2025
252.40
255.00
240.00
250.90
250.90
-1.32%
164,036
Jun 10, 2025
262.30
265.00
248.65
254.25
254.25
-1.30%
176,618
Jun 09, 2025
255.50
261.90
253.30
257.60
257.60
+0.17%
309,205
Jun 06, 2025
258.05
259.90
252.00
257.15
257.15
-1.10%
166,739
Jun 05, 2025
266.55
266.55
254.00
260.00
260.00
-2.16%
301,029
Jun 04, 2025
258.20
268.45
250.35
265.75
265.75
+3.89%
706,439
Jun 03, 2025
249.95
264.20
236.05
255.80
255.80
+5.72%
482,268
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